Pernod Ricard S.A. (PER.DE) XETRA
65.22
-1.72(-2.57%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
65.22
-1.72(-2.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 66.26 | 65.22 | 65.22 | 66.26 | 65.1 | 2,004 |
| March 18, 2026 | 68.14 | 66.94 | 66.94 | 68.4 | 66.78 | 1,562 |
| March 17, 2026 | 67.98 | 68.6 | 68.6 | 68.68 | 67.96 | 2,363 |
| March 16, 2026 | 68.6 | 67.3 | 67.3 | 68.6 | 67.12 | 3,650 |
| March 13, 2026 | 66.84 | 68.46 | 68.46 | 69.32 | 66.8 | 2,686 |
| March 12, 2026 | 70.04 | 68.46 | 68.46 | 70.06 | 67.94 | 4,089 |
| March 11, 2026 | 72.5 | 71.76 | 71.76 | 72.76 | 71.54 | 1,570 |
| March 10, 2026 | 72.8 | 72.58 | 72.58 | 72.96 | 71.98 | 1,390 |
| March 09, 2026 | 72.18 | 72.46 | 72.46 | 73.36 | 72 | 921 |
| March 06, 2026 | 73.54 | 73.22 | 73.22 | 73.66 | 73 | 1,813 |
| March 05, 2026 | 73.08 | 74.06 | 74.06 | 74.06 | 72.5 | 641 |
| March 04, 2026 | 75.08 | 72.8 | 72.8 | 75.6 | 72.64 | 2,647 |
| March 03, 2026 | 75.32 | 74.86 | 74.86 | 75.72 | 74.86 | 635 |
| March 02, 2026 | 77.08 | 77.14 | 77.14 | 77.5 | 76.48 | 2,265 |
| February 27, 2026 | 76 | 78.4 | 78.4 | 78.5 | 75.92 | 2,053 |
| February 26, 2026 | 77.62 | 75.92 | 75.92 | 77.62 | 75.92 | 964 |
| February 25, 2026 | 81.04 | 77.72 | 77.72 | 82.16 | 76.76 | 2,288 |
| February 24, 2026 | 84.66 | 84.18 | 84.18 | 85.04 | 84.04 | 3,396 |
| February 23, 2026 | 84.28 | 83.52 | 83.52 | 84.76 | 82.82 | 3,993 |
| February 20, 2026 | 84.7 | 86.92 | 0 | 87.3 | 83.72 | 6,149 |
| February 19, 2026 | 83.16 | 84.04 | 0 | 85.18 | 81.72 | 5,159 |
| February 18, 2026 | 84.12 | 81.98 | 0 | 84.12 | 80.7 | 9,566 |
| February 17, 2026 | 84.88 | 84.86 | 0 | 84.9 | 84.58 | 474 |
| February 16, 2026 | 84.22 | 84.62 | 0 | 85.14 | 84.22 | 807 |
| February 13, 2026 | 84.44 | 84.98 | 0 | 85.08 | 84.44 | 244 |
| February 12, 2026 | 84.04 | 85.22 | 0 | 85.22 | 83.22 | 3,308 |
| February 11, 2026 | 83.46 | 83.28 | 0 | 84.08 | 82.38 | 3,718 |
| February 10, 2026 | 80.52 | 82.78 | 0 | 82.78 | 80.52 | 755 |
| February 09, 2026 | 80.48 | 79.98 | 0 | 80.86 | 79.9 | 1,467 |
| February 06, 2026 | 80.04 | 80.4 | 0 | 80.76 | 80.04 | 105 |
| February 05, 2026 | 80.22 | 80.44 | 0 | 80.44 | 79.7 | 958 |
| February 04, 2026 | 76.36 | 79.98 | 0 | 79.98 | 76.36 | 836 |
| February 03, 2026 | 75.06 | 76.34 | 0 | 76.38 | 75.06 | 1,390 |
| February 02, 2026 | 75.88 | 74.62 | 0 | 75.92 | 74.44 | 991 |
| January 30, 2026 | 74.6 | 74.96 | 0 | 75.56 | 74.6 | 1,585 |
| January 29, 2026 | 77.4 | 73.96 | 0 | 77.94 | 73.96 | 3,591 |
| January 28, 2026 | 72.18 | 73.9 | 0 | 74 | 72.18 | 792 |
| January 27, 2026 | 75 | 73.14 | 0 | 75 | 73.14 | 1,440 |
| January 26, 2026 | 75.9 | 75.26 | 0 | 75.9 | 75.26 | 457 |
| January 23, 2026 | 75.96 | 75.62 | 0 | 76.32 | 75.42 | 874 |
| January 22, 2026 | 77.04 | 76.44 | 0 | 77.04 | 76.24 | 1,464 |
| January 21, 2026 | 76.36 | 76.28 | 0 | 76.94 | 75.96 | 3,716 |
| January 20, 2026 | 73.46 | 73.88 | 0 | 73.88 | 73.46 | 648 |
| January 19, 2026 | 72.8 | 73.82 | 0 | 73.82 | 72.74 | 6,169 |
| January 16, 2026 | 75.8 | 75.16 | 0 | 75.96 | 75.16 | 1,258 |
| January 15, 2026 | 75.66 | 76.1 | 0 | 76.1 | 75.58 | 1,262 |
| January 14, 2026 | 75.38 | 75.46 | 0 | 76.26 | 74.74 | 583 |
| January 13, 2026 | 75.74 | 75.64 | 0 | 75.9 | 74.84 | 1,228 |
| January 12, 2026 | 73.78 | 74.32 | 0 | 74.54 | 73.76 | 2,594 |
| January 09, 2026 | 74.9 | 74.4 | 0 | 75.84 | 73.9 | 3,626 |
| January 08, 2026 | 72.54 | 75.1 | 0 | 75.1 | 72.54 | 1,904 |
| January 07, 2026 | 72.68 | 71.88 | 0 | 72.92 | 71.38 | 4,135 |
| January 06, 2026 | 73.12 | 73.32 | 0 | 73.32 | 72.76 | 1,336 |
| January 05, 2026 | 72.64 | 73.44 | 0 | 73.44 | 72.08 | 2,349 |
| January 02, 2026 | 73.08 | 72.9 | 0 | 73.64 | 72.5 | 7,633 |
| December 30, 2025 | 72.94 | 73.06 | 0 | 73.06 | 72.7 | 1,688 |
| December 29, 2025 | 73 | 73.14 | 0 | 73.16 | 72.76 | 6,705 |
| December 23, 2025 | 73.82 | 73.04 | 0 | 73.82 | 73 | 11,072 |
| December 22, 2025 | 75.78 | 74.42 | 0 | 75.78 | 73.82 | 10,765 |
| December 19, 2025 | 76.18 | 76.24 | 0 | 76.24 | 76.02 | 1,682 |