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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	92.56	91.26	91.26	92.58	90.98	123
September 10, 2025	92.64	91.84	91.84	93.32	91.54	554
September 09, 2025	93.7	94.7	94.7	94.7	93.56	1,160
September 08, 2025	95.84	95.02	95.02	95.84	94.8	641
September 05, 2025	96.5	96.46	96.46	96.5	95.66	525
September 04, 2025	99.16	96.16	96.16	99.16	96.16	1,570
September 03, 2025	99.08	99.52	99.52	100.35	99.08	525
September 02, 2025	98.74	98.72	98.72	99.84	98.66	324
September 01, 2025	97.68	98.24	98.24	99	97.68	911
August 29, 2025	99.52	97.36	97.36	99.52	96.54	1,744
August 28, 2025	103.95	100.7	100.7	107	100.35	2,410
August 27, 2025	98.68	99.1	99.1	99.6	98.36	1,411
August 26, 2025	98.7	98.42	98.42	99.34	98.42	6,572
August 25, 2025	101.8	99.82	99.82	101.8	99.72	687
August 22, 2025	101.15	102.25	102.25	102.35	101.15	383
August 21, 2025	102.2	101.05	101.05	102.2	100.3	493
August 20, 2025	101.25	102.85	102.85	103.2	101.25	730
August 19, 2025	98.36	101.1	101.1	101.1	98.36	441
August 18, 2025	98.04	97.42	97.42	98.04	97.06	258
August 15, 2025	97.36	98.36	98.36	98.68	97.36	1,526
August 14, 2025	96.66	96.6	96.6	96.7	96.54	74
August 13, 2025	96.08	96.66	96.66	96.68	95.6	196
August 12, 2025	95.76	95.8	95.8	95.8	95.76	7
August 11, 2025	96.46	96.02	96.02	96.46	95.9	113
August 08, 2025	96.06	96.1	96.1	96.1	95.62	610
August 07, 2025	93.48	95.16	95.16	95.36	93.48	525
August 06, 2025	91.14	93.08	93.08	93.64	91.14	356
August 05, 2025	91.28	90.34	90.34	91.32	90.34	114
August 04, 2025	89.94	89.2	89.2	89.94	89.2	74
August 01, 2025	90.54	89.38	89.38	90.54	89.38	58
July 31, 2025	93.42	90.36	90.36	93.66	90.36	423
July 30, 2025	94.78	94.24	94.24	94.78	94.24	26
July 29, 2025	97.06	94.68	94.68	97.06	94.26	1,360
July 28, 2025	101.1	96.2	96.2	101.1	96.2	143

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