Pernod Ricard S.A. - PER.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.22	76.84	76.84	77.32	76.2	2,997
December 03, 2025	77.36	77.08	77.08	78.04	77.08	616
December 02, 2025	78.66	78	78	78.86	77.62	670
December 01, 2025	77.58	78.9	78.9	78.9	77.58	323
November 28, 2025	77.6	77.42	77.42	77.7	77.24	349
November 27, 2025	77.66	77.98	77.98	78.4	77.4	1,186
November 26, 2025	77.54	76.48	76.48	77.62	76.48	3,201
November 25, 2025	78.52	79.28	79.28	79.28	78.52	825
November 24, 2025	79.3	78.52	78.52	79.56	78.52	161
November 21, 2025	78.9	81.74	81.74	81.92	78.9	293
November 20, 2025	78.6	78.84	78.84	78.92	78.42	1,637
November 19, 2025	78.52	78.5	78.5	78.56	77.9	2,816
November 18, 2025	80.42	78.18	78.18	80.42	78	3,728
November 17, 2025	81.94	81.48	81.48	81.94	81.16	296
November 14, 2025	82.32	81.56	81.56	82.98	81.34	1,184
November 13, 2025	83.74	83.74	83.74	83.74	83.74	2,797
November 12, 2025	84.44	83.74	83.74	84.44	83.74	44
November 11, 2025	84.12	84.5	84.5	84.76	84.12	268
November 10, 2025	83.54	83.48	83.48	84.5	83.2	1,889
November 07, 2025	82.18	82.62	82.62	82.64	80.98	2,548
November 06, 2025	84.26	82.24	82.24	84.74	82.1	3,131
November 05, 2025	82.36	85.22	85.22	85.22	82.36	360
November 04, 2025	84	83.76	83.76	84	83.58	633
November 03, 2025	85	84.72	84.72	86.34	84.68	1,080
October 31, 2025	85.48	85.14	85.14	85.48	84.96	405
October 30, 2025	84.42	85.14	85.14	85.14	83.5	1,903
October 29, 2025	87.08	85.7	85.7	87.14	85.7	805
October 28, 2025	87.16	87.16	87.16	87.16	87.16	1,425
October 27, 2025	88	86.5	86.5	88	85.8	9,528
October 24, 2025	88.8	88.14	88.14	88.8	88.14	24
October 23, 2025	89.84	88.68	88.68	89.84	88.68	147
October 22, 2025	88.56	90.2	90.2	90.2	88.18	617
October 21, 2025	89.26	89.12	89.12	89.46	89.12	238
October 20, 2025	88.48	89.5	89.5	89.64	88.48	1,010
October 17, 2025	85.8	89.3	89.3	89.48	85.8	3,991
October 16, 2025	83.94	86.72	86.72	86.72	83.82	2,551
October 15, 2025	83.88	83.14	83.14	83.88	82.92	649
October 14, 2025	83.12	82.36	82.36	83.12	82	1,341
October 13, 2025	84.08	83.12	83.12	84.1	83	490
October 10, 2025	85.38	83.14	83.14	85.38	83.14	364
October 09, 2025	85.04	84.88	84.88	85.04	84.5	394
October 08, 2025	84.5	85.64	85.64	85.64	84.5	539
October 07, 2025	85.68	84.88	84.88	85.68	84.4	1,574
October 06, 2025	84.18	84.32	84.32	84.52	83.34	2,611
October 03, 2025	83.46	84.32	84.32	84.54	83.46	4,256
October 02, 2025	83.22	83.4	83.4	83.44	82.98	2,212
October 01, 2025	83.8	82.9	82.9	84.08	82.7	1,015
September 30, 2025	82.84	83.18	83.18	83.46	81.74	5,151
September 29, 2025	83.52	83.64	83.64	83.84	83.42	1,098
September 26, 2025	84.96	83.78	83.78	85.06	83.5	3,770
September 25, 2025	86.28	85.66	85.66	86.48	85.66	470
September 24, 2025	86.74	86.28	86.28	86.9	85.9	1,033
September 23, 2025	87.68	87.38	87.38	88.16	87.36	1,575
September 22, 2025	88.44	87.08	87.08	88.72	86.96	3,897
September 19, 2025	89.46	89.5	89.5	90.4	88.92	7,962
September 18, 2025	89.4	89.3	89.3	89.68	89.24	863
September 17, 2025	89.24	89.46	89.46	89.46	88.8	471
September 16, 2025	89.26	89	89	89.4	88.72	834
September 15, 2025	90.82	90.22	90.22	91.5	90.22	1,149
September 12, 2025	91.08	91.04	91.04	91.3	90	2,292

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