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 €1,171.74 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €367.02, while €1000 invested 1 year ago would be worth €675.19. This corresponds to total returns of 17.17%, -63.3%, -32.48%, respectively, with annualized returns of 1.6%, -18.17%, -32.48%.

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
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
July 29, 2026	67.92	67.78	67.78	67.92	67.62	818
July 28, 2026	66.12	67.96	67.96	67.96	66.12	2,140
July 27, 2026	63.7	65.14	65.14	65.14	63.46	1,836
July 24, 2026	62.28	62.52	62.52	62.6	62.12	649
July 23, 2026	62.18	61.78	61.78	62.52	61.3	20,346
July 22, 2026	62.7	63.48	63.48	64.32	62.58	5,803
July 21, 2026	64.74	64.8	64.8	65.1	64.74	4,851
July 20, 2026	64.88	65	65	65.96	64.72	2,442
July 17, 2026	66.48	65.42	65.42	66.84	65.28	1,942
July 16, 2026	63.88	65.72	65.72	65.72	63.88	1,543
July 15, 2026	63.7	64.42	64.42	64.62	63	5,669
July 14, 2026	63.3	63.26	63.26	63.66	63.12	1,220
July 13, 2026	63.74	64.16	64.16	64.6	63.74	1,188
July 10, 2026	64.1	64.04	64.04	64.1	63.38	1,270
July 09, 2026	63.56	63.42	63.42	63.56	62.7	945
July 08, 2026	65.38	63.9	63.9	65.38	63.88	1,167
July 07, 2026	64.04	65.96	65.96	66.4	64.04	1,923
July 06, 2026	64.32	62.36	62.36	64.32	62.3	5,190
July 03, 2026	64.24	63.92	63.92	64.36	63.38	2,641
July 02, 2026	62.62	64.06	64.06	64.06	62.62	1,651
July 01, 2026	63.24	61.92	61.92	63.24	61.5	2,257
June 30, 2026	64.74	64.12	64.12	64.78	63.9	1,789
June 29, 2026	65.66	64.86	64.86	66.48	64.86	3,119
June 26, 2026	65.66	65.78	65.78	65.9	65.66	828
June 25, 2026	65.96	66.16	66.16	66.86	65.96	1,606
June 24, 2026	65.22	66.26	66.26	66.3	65.22	1,375
June 23, 2026	63.44	64.64	64.64	64.84	63.44	975
June 22, 2026	64.04	63.52	63.52	64.04	62.58	1,557