Pernod Ricard SA (VIE:RI)
Austria
· Delayed Price · Currency is EUR 65.06
+0.16 (0.25%)
At close: Apr 28, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.48 | 65.24 | 64.48 | 65.06 | 65.06 | 0.25% | 93 |
| Apr 27, 2026 | 65.40 | 65.42 | 64.90 | 64.90 | 64.90 | -1.04% | - |
| Apr 24, 2026 | 65.72 | 65.72 | 64.78 | 65.58 | 65.58 | -0.55% | - |
| Apr 23, 2026 | 65.74 | 66.12 | 65.74 | 65.94 | 65.94 | 0.49% | - |
| Apr 22, 2026 | 67.04 | 67.04 | 65.62 | 65.62 | 65.62 | -2.61% | - |
| Apr 21, 2026 | 67.80 | 67.94 | 67.38 | 67.38 | 67.38 | -0.65% | - |
| Apr 20, 2026 | 67.24 | 67.82 | 67.12 | 67.82 | 67.82 | 0.18% | - |
| Apr 17, 2026 | 66.60 | 67.70 | 66.60 | 67.70 | 67.70 | 1.84% | - |
| Apr 16, 2026 | 66.12 | 66.92 | 66.08 | 66.48 | 66.48 | -0.72% | - |
| Apr 15, 2026 | 66.48 | 67.22 | 66.48 | 66.96 | 66.96 | 0.39% | - |
| Apr 14, 2026 | 65.94 | 66.70 | 65.94 | 66.70 | 66.70 | 2.58% | - |
| Apr 13, 2026 | 64.92 | 65.24 | 64.92 | 65.02 | 65.02 | -0.67% | - |
| Apr 10, 2026 | 64.32 | 65.64 | 64.32 | 65.46 | 65.46 | 3.45% | 25 |
| Apr 9, 2026 | 64.52 | 64.52 | 63.28 | 63.28 | 63.28 | -3.21% | - |
| Apr 8, 2026 | 65.16 | 65.38 | 64.66 | 65.38 | 65.38 | 2.19% | - |
| Apr 7, 2026 | 63.52 | 64.08 | 63.52 | 63.98 | 63.98 | 1.04% | - |
| Apr 2, 2026 | 63.26 | 63.58 | 63.26 | 63.32 | 63.32 | -0.28% | - |
| Apr 1, 2026 | 65.04 | 65.04 | 63.50 | 63.50 | 63.50 | -2.73% | 10 |
| Mar 31, 2026 | 66.22 | 66.66 | 65.28 | 65.28 | 65.28 | -0.76% | - |
| Mar 30, 2026 | 64.28 | 65.78 | 64.28 | 65.78 | 65.78 | 1.58% | - |
| Mar 27, 2026 | 60.74 | 64.76 | 60.74 | 64.76 | 64.76 | 6.90% | 25 |
| Mar 26, 2026 | 63.64 | 64.56 | 60.58 | 60.58 | 60.58 | -4.75% | 274 |
| Mar 25, 2026 | 64.12 | 64.12 | 63.60 | 63.60 | 63.60 | 0.28% | - |
| Mar 24, 2026 | 63.80 | 63.80 | 63.14 | 63.42 | 63.42 | -0.25% | - |
| Mar 23, 2026 | 63.54 | 63.96 | 62.96 | 63.58 | 63.58 | -2.27% | - |
| Mar 20, 2026 | 65.90 | 65.90 | 65.06 | 65.06 | 65.06 | -1.45% | - |
| Mar 19, 2026 | 66.20 | 66.20 | 65.98 | 66.02 | 66.02 | -1.73% | - |
| Mar 18, 2026 | 68.46 | 68.76 | 67.18 | 67.18 | 67.18 | -2.10% | - |
| Mar 17, 2026 | 68.00 | 68.62 | 67.80 | 68.62 | 68.62 | 1.63% | - |
| Mar 16, 2026 | 67.50 | 67.66 | 67.50 | 67.52 | 67.52 | -1.69% | - |
| Mar 13, 2026 | 67.02 | 68.68 | 67.02 | 68.68 | 68.68 | 0.73% | - |
| Mar 12, 2026 | 70.32 | 70.32 | 68.18 | 68.18 | 68.18 | -4.83% | - |
| Mar 11, 2026 | 72.72 | 72.72 | 71.64 | 71.64 | 71.64 | -1.43% | - |
| Mar 10, 2026 | 72.90 | 72.90 | 72.16 | 72.68 | 72.68 | 0.22% | - |
| Mar 9, 2026 | 71.98 | 72.96 | 71.98 | 72.52 | 72.52 | -1.15% | - |
| Mar 6, 2026 | 73.34 | 73.78 | 73.18 | 73.36 | 73.36 | -0.35% | 16 |
| Mar 5, 2026 | 73.36 | 73.68 | 73.26 | 73.62 | 73.62 | -1.50% | - |
| Mar 4, 2026 | 75.40 | 75.40 | 74.36 | 74.74 | 74.74 | -0.37% | - |
| Mar 3, 2026 | 76.62 | 76.62 | 75.02 | 75.02 | 75.02 | -2.67% | - |
| Mar 2, 2026 | 76.78 | 77.30 | 76.78 | 77.08 | 77.08 | -0.49% | - |
| Feb 27, 2026 | 75.98 | 77.54 | 75.98 | 77.46 | 77.46 | 1.12% | 7 |
| Feb 26, 2026 | 77.36 | 77.36 | 76.60 | 76.60 | 76.60 | -2.92% | - |
| Feb 25, 2026 | 81.82 | 81.82 | 78.90 | 78.90 | 78.90 | -6.87% | - |
| Feb 24, 2026 | 84.78 | 84.80 | 84.54 | 84.72 | 84.72 | 1.88% | - |
| Feb 23, 2026 | 84.26 | 84.26 | 83.16 | 83.16 | 83.16 | -3.17% | - |
| Feb 20, 2026 | 84.90 | 86.22 | 84.90 | 85.88 | 85.88 | 0.99% | - |
| Feb 19, 2026 | 82.52 | 85.04 | 82.52 | 85.04 | 85.04 | 5.09% | - |
| Feb 18, 2026 | 84.00 | 84.00 | 80.92 | 80.92 | 80.92 | -4.76% | - |
| Feb 17, 2026 | 85.06 | 85.18 | 84.86 | 84.96 | 84.96 | -0.07% | - |
| Feb 16, 2026 | 84.18 | 85.02 | 84.18 | 85.02 | 85.02 | -0.63% | - |
| Feb 13, 2026 | 85.06 | 85.56 | 85.06 | 85.56 | 85.56 | 0.49% | - |
| Feb 12, 2026 | 83.86 | 85.14 | 83.86 | 85.14 | 85.14 | 2.06% | - |
| Feb 11, 2026 | 83.64 | 83.72 | 83.28 | 83.42 | 83.42 | 2.13% | 25 |
| Feb 10, 2026 | 80.42 | 81.80 | 80.42 | 81.68 | 81.68 | 1.47% | - |
| Feb 9, 2026 | 80.46 | 80.60 | 80.46 | 80.50 | 80.50 | 0.12% | - |
| Feb 6, 2026 | 80.06 | 80.40 | 80.06 | 80.40 | 80.40 | 0.53% | - |
| Feb 5, 2026 | 80.06 | 80.06 | 79.84 | 79.98 | 79.98 | 2.28% | - |
| Feb 4, 2026 | 76.50 | 78.20 | 76.50 | 78.20 | 78.20 | 3.91% | - |
| Feb 3, 2026 | 75.04 | 75.26 | 74.94 | 75.26 | 75.26 | -0.29% | - |
| Feb 2, 2026 | 75.88 | 75.88 | 75.28 | 75.48 | 75.48 | 0.29% | - |
| Jan 30, 2026 | 74.66 | 75.26 | 74.66 | 75.26 | 75.26 | 0.67% | - |
| Jan 29, 2026 | 75.58 | 75.58 | 74.76 | 74.76 | 74.76 | 1.27% | - |
| Jan 28, 2026 | 72.34 | 73.82 | 72.34 | 73.82 | 73.82 | -0.27% | - |
| Jan 27, 2026 | 75.02 | 75.02 | 73.72 | 74.02 | 74.02 | -2.25% | - |
| Jan 26, 2026 | 75.78 | 75.78 | 75.34 | 75.72 | 75.72 | 0.11% | - |
| Jan 23, 2026 | 76.16 | 76.36 | 75.64 | 75.64 | 75.64 | -1.38% | - |
| Jan 22, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 76.70 | 0.13% | - |
| Jan 21, 2026 | 75.30 | 76.64 | 75.30 | 76.60 | 76.60 | 4.05% | - |
| Jan 20, 2026 | 73.08 | 73.68 | 73.08 | 73.62 | 73.62 | -0.41% | 10 |
| Jan 19, 2026 | 72.72 | 73.92 | 72.72 | 73.92 | 73.92 | -2.07% | - |
| Jan 16, 2026 | 75.66 | 75.82 | 75.48 | 75.48 | 75.48 | -0.24% | - |
| Jan 15, 2026 | 75.76 | 75.76 | 75.18 | 75.66 | 75.66 | - | - |
| Jan 14, 2026 | 75.32 | 75.66 | 74.84 | 75.66 | 75.66 | -0.68% | - |
| Jan 13, 2026 | 75.30 | 76.18 | 74.78 | 76.18 | 76.18 | 2.45% | - |
| Jan 12, 2026 | 73.80 | 74.36 | 73.80 | 74.36 | 74.36 | -1.61% | - |
| Jan 9, 2026 | 74.82 | 75.58 | 74.82 | 75.58 | 75.58 | 2.72% | - |
| Jan 8, 2026 | 72.46 | 73.74 | 72.46 | 73.58 | 73.58 | 2.19% | - |
| Jan 7, 2026 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -0.58% | 200 |
| Jan 6, 2026 | 73.50 | 73.50 | 72.42 | 72.42 | 72.42 | 0.42% | - |
| Jan 5, 2026 | 72.70 | 73.00 | 72.12 | 72.12 | 72.12 | -1.02% | - |
| Jan 2, 2026 | 72.94 | 72.94 | 72.70 | 72.86 | 72.86 | -0.05% | - |
| Dec 30, 2025 | 72.88 | 73.00 | 72.88 | 72.90 | 72.90 | -0.16% | - |
| Dec 29, 2025 | 72.96 | 73.02 | 72.74 | 73.02 | 73.02 | -0.38% | 9 |
| Dec 23, 2025 | 73.68 | 73.98 | 73.30 | 73.30 | 73.30 | -0.89% | - |
| Dec 22, 2025 | 75.76 | 75.76 | 73.96 | 73.96 | 73.96 | -2.79% | - |
| Dec 19, 2025 | 75.90 | 76.10 | 75.90 | 76.08 | 76.08 | -0.94% | - |
| Dec 18, 2025 | 77.52 | 77.52 | 76.80 | 76.80 | 76.80 | 0.68% | - |
| Dec 17, 2025 | 75.48 | 76.82 | 75.48 | 76.28 | 76.28 | -1.78% | - |
| Dec 16, 2025 | 76.54 | 77.66 | 76.54 | 77.66 | 77.66 | 1.68% | - |
| Dec 15, 2025 | 76.20 | 76.48 | 76.20 | 76.38 | 76.38 | 0.39% | - |
| Dec 12, 2025 | 75.16 | 76.08 | 75.16 | 76.08 | 76.08 | 1.60% | - |
| Dec 11, 2025 | 74.54 | 74.88 | 74.14 | 74.88 | 74.88 | 1.99% | - |
| Dec 10, 2025 | 73.66 | 73.82 | 73.42 | 73.42 | 73.42 | -1.90% | - |
| Dec 9, 2025 | 75.84 | 75.84 | 74.84 | 74.84 | 74.84 | -0.13% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 74.94 | 74.94 | 74.94 | -2.88% | - |
| Dec 5, 2025 | 76.78 | 77.46 | 76.78 | 77.16 | 77.16 | 0.68% | 42 |
| Dec 4, 2025 | 76.24 | 76.64 | 76.24 | 76.64 | 76.64 | -1.08% | - |
| Dec 3, 2025 | 77.40 | 77.48 | 76.86 | 77.48 | 77.48 | -0.92% | - |
| Dec 2, 2025 | 78.70 | 78.78 | 78.00 | 78.20 | 78.20 | 0.21% | - |
| Dec 1, 2025 | 77.60 | 78.58 | 77.60 | 78.04 | 78.04 | 1.72% | - |