Pernod Ricard S.A. (PER.DE) XETRA

Currency In EUR

PER.DE Historical Return

If you invested €1000 in Pernod Ricard S.A. (PER.DE) 10 years ago, it would be worth €1,329.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €396.65, while €1000 invested 1 year ago would be worth €773.2. This corresponds to total returns of 32.95%, -60.33%, -22.68%, respectively, with annualized returns of 2.89%, -16.88%, -22.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PER.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	65.94	67.74	67.74	67.74	65.42	5,309
October 21, 2026	66.62	65.9	65.9	66.62	65.74	2,076
October 20, 2026	67.72	67.08	67.08	68.08	66.96	1,499
October 19, 2026	68.12	67.32	67.32	68.22	67.2	708
October 16, 2026	66.84	68.46	68.46	68.62	66.84	2,879
October 15, 2026	68.28	66.68	66.68	68.3	66.2	1,745
October 14, 2026	65.72	66.4	66.4	66.72	65.62	2,363
October 13, 2026	64.48	65.36	65.36	65.36	63.92	4,125
October 12, 2026	61.76	62.64	62.64	62.64	61.68	678
October 09, 2026	61.68	61.38	61.38	61.68	60.76	622
October 08, 2026	60.5	61.06	61.06	61.36	60.02	1,230
October 07, 2026	58.98	61.16	61.16	61.16	58.98	37,271
October 06, 2026	58.52	59.08	59.08	59.28	58.32	2,618
October 05, 2026	58.28	58.14	58.14	58.7	57.9	2,304
October 02, 2026	59	58.56	58.56	59.38	58.24	3,040
October 01, 2026	60.1	58.78	58.78	60.4	58.78	4,496
September 30, 2026	60.64	60.44	60.44	61.1	60.44	2,027
September 29, 2026	58.5	59.8	59.8	60.3	58	2,077
September 28, 2026	59.6	58.84	58.84	59.64	58.78	557
September 25, 2026	59.32	59.32	59.32	59.32	59.06	512
September 24, 2026	59.84	59.42	59.42	60.42	59.42	2,256
September 23, 2026	60.02	59.32	59.32	60.16	59.32	1,449
September 22, 2026	59.84	60.42	60.42	60.44	59.8	1,562
September 21, 2026	59.52	59.64	59.64	59.66	59.3	1,220
September 18, 2026	59.84	59.4	59.4	59.84	59.38	5,869
September 17, 2026	60.8	60.16	60.16	60.8	60.16	1,542
September 16, 2026	60.58	60.74	60.74	60.98	60.12	488
September 15, 2026	61.04	60.78	60.78	61.04	60.54	463
September 11, 2026	59.5	59.7	59.7	59.86	59.48	2,264
September 10, 2026	59.62	59.48	59.48	59.62	59	2,982
September 09, 2026	59.8	60.14	60.14	60.74	59.8	1,129
September 08, 2026	61.24	60.98	60.98	61.24	60.56	6,889
September 07, 2026	61.02	61.18	61.18	61.22	60.02	4,534
September 04, 2026	63	62.22	62.22	63	62.22	1,568
September 03, 2026	62.8	62.92	62.92	62.92	62.44	1,057
September 02, 2026	62.62	62.9	62.9	63.04	62.3	1,568
September 01, 2026	64.78	62.54	62.54	64.78	62.26	1,527
August 31, 2026	63.62	64.34	64.34	64.7	63.62	1,560
August 28, 2026	65.1	63.38	63.38	65.18	63.3	2,344
August 27, 2026	67.12	64.56	64.56	67.16	62.4	35,235
August 26, 2026	67.3	67.88	67.88	67.98	67.3	1,681
August 25, 2026	68.1	67.4	67.4	68.1	67.08	1,658
August 24, 2026	68.36	68.9	68.9	68.92	68.2	602
August 21, 2026	68.76	68.44	68.44	68.76	68.16	215
August 20, 2026	68.64	68.54	68.54	68.64	68.1	1,137
August 19, 2026	68	67.84	67.84	68	66.92	1,410
August 18, 2026	68.14	68.24	68.24	68.46	67.96	832
August 17, 2026	68.24	68	68	68.98	68	871
August 14, 2026	68.46	68.94	68.94	69.06	68.26	904
August 13, 2026	68.24	68.18	68.18	68.5	68.18	604
August 12, 2026	68.82	67.82	67.82	68.82	67.66	875
August 11, 2026	69.88	69.22	69.22	69.88	68.9	470
August 10, 2026	70.36	69.76	69.76	70.36	69.08	1,175
August 07, 2026	69.54	70.48	70.48	70.9	69.54	2,732
August 06, 2026	69.14	69.7	69.7	70.24	68.46	4,221
August 05, 2026	67.34	68.1	68.1	68.46	67.34	2,125
August 04, 2026	67.82	67.46	67.46	68.06	67.26	1,087
August 03, 2026	68.08	68.74	68.74	69.5	68.08	1,009
July 31, 2026	67.18	68.1	68.1	68.1	67.18	432
July 30, 2026	69	67.48	67.48	69.48	67.48	2,930