Pernod Ricard SA RI
EURONEXT · France · Consumer Non-Durables
€59.00-1.66 (-2.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59.00 | -2.74% | €60.10 | €60.46 | €58.86 | 711.85K |
| 2026-09-30 | €60.66 | +1.10% | €60.22 | €61.36 | €60.20 | 644.80K |
| 2026-09-29 | €60.00 | +2.18% | €58.60 | €60.54 | €57.98 | 766.75K |
| 2026-09-28 | €58.72 | -0.54% | €59.60 | €59.92 | €58.58 | 617.78K |
| 2026-09-25 | €59.04 | -0.91% | €59.26 | €59.54 | €59.00 | 723.32K |
| 2026-09-24 | €59.58 | -0.03% | €59.72 | €60.46 | €59.42 | 542.10K |
| 2026-09-23 | €59.60 | -1.72% | €60.40 | €60.44 | €59.26 | 537.68K |
| 2026-09-22 | €60.64 | +1.68% | €59.74 | €60.64 | €59.68 | 792.13K |
| 2026-09-21 | €59.64 | +0.34% | €59.16 | €59.80 | €59.02 | 560.23K |
| 2026-09-18 | €59.44 | -1.13% | €59.74 | €59.98 | €59.24 | 1.29M |
| 2026-09-17 | €60.12 | -0.69% | €61.06 | €61.26 | €60.12 | 647.51K |
| 2026-09-16 | €60.54 | -0.36% | €60.58 | €61.08 | €60.02 | 595.04K |
| 2026-09-15 | €60.76 | -0.72% | €60.80 | €61.10 | €60.24 | 679.91K |
| 2026-09-14 | €61.20 | +3.00% | €59.66 | €61.80 | €59.58 | 623.72K |
| 2026-09-11 | €59.42 | -0.13% | €59.50 | €60.36 | €59.38 | 469.58K |
| 2026-09-10 | €59.50 | -0.90% | €59.80 | €59.90 | €58.90 | 690.35K |
| 2026-09-09 | €60.04 | -1.12% | €60.00 | €60.94 | €59.78 | 773.62K |
| 2026-09-08 | €60.72 | -0.65% | €61.18 | €61.26 | €60.44 | 573.57K |
| 2026-09-07 | €61.12 | -1.04% | €61.28 | €61.30 | €60.04 | 632.04K |
| 2026-09-04 | €61.76 | -1.12% | €62.54 | €63.10 | €61.76 | 632.54K |
| 2026-09-03 | €62.46 | -1.08% | €63.00 | €63.26 | €62.28 | 545.36K |
| 2026-09-02 | €63.14 | +0.96% | €62.68 | €63.14 | €61.96 | 734.60K |
| 2026-09-01 | €62.54 | -3.04% | €64.34 | €64.68 | €62.06 | 854.06K |
| 2026-08-31 | €64.50 | +2.06% | €63.60 | €64.80 | €63.46 | 1.09M |
| 2026-08-28 | €63.20 | -2.02% | €65.02 | €65.36 | €63.12 | 921.62K |
| 2026-08-27 | €64.50 | -4.59% | €66.46 | €67.76 | €62.02 | 1.88M |
| 2026-08-26 | €67.60 | +0.60% | €67.00 | €68.10 | €66.98 | 604.57K |
| 2026-08-25 | €67.20 | -2.61% | €68.60 | €68.84 | €67.12 | 722.08K |
| 2026-08-24 | €69.00 | +0.85% | €68.10 | €69.20 | €67.70 | 475.96K |
| 2026-08-21 | €68.42 | -0.49% | €68.78 | €68.92 | €68.00 | 427.19K |
| 2026-08-20 | €68.76 | +0.94% | €68.24 | €68.80 | €67.98 | 429.22K |
| 2026-08-19 | €68.12 | -0.09% | €68.12 | €68.14 | €66.84 | 536.16K |
| 2026-08-18 | €68.18 | +0.15% | €68.00 | €68.64 | €67.70 | 392.43K |
| 2026-08-17 | €68.08 | -1.56% | €68.68 | €69.00 | €68.02 | 415.83K |
| 2026-08-14 | €69.16 | +1.20% | €68.30 | €69.18 | €68.16 | 491.13K |
| 2026-08-13 | €68.34 | +0.56% | €68.30 | €68.82 | €68.06 | 502.67K |
| 2026-08-12 | €67.96 | -1.82% | €69.04 | €69.22 | €67.64 | 579.90K |
| 2026-08-11 | €69.22 | -1.03% | €69.78 | €70.00 | €68.78 | 494.22K |
| 2026-08-10 | €69.94 | -0.54% | €70.34 | €70.48 | €69.12 | 718.73K |
| 2026-08-07 | €70.32 | +1.88% | €69.16 | €71.14 | €69.00 | 697.54K |
| 2026-08-06 | €69.02 | +1.23% | €69.08 | €70.74 | €68.32 | 833.99K |
| 2026-08-05 | €68.18 | +0.92% | €67.28 | €68.48 | €67.10 | 585.33K |
| 2026-08-04 | €67.56 | -1.69% | €68.16 | €68.22 | €66.84 | 476.89K |
| 2026-08-03 | €68.72 | +1.33% | €67.38 | €69.82 | €67.38 | 680.87K |
| 2026-07-31 | €67.82 | -0.09% | €67.30 | €68.20 | €67.14 | 588.01K |
| 2026-07-30 | €67.88 | -0.59% | €67.88 | €69.56 | €67.42 | 735.37K |
| 2026-07-29 | €68.28 | +0.74% | €68.00 | €68.32 | €66.54 | 830.48K |
| 2026-07-28 | €67.78 | +4.60% | €65.52 | €67.94 | €65.42 | 891.20K |
| 2026-07-27 | €64.80 | +3.02% | €63.36 | €65.26 | €63.36 | 808.04K |
| 2026-07-24 | €62.90 | +1.16% | €62.20 | €62.92 | €61.92 | 378.13K |
| 2026-07-23 | €62.18 | -1.52% | €62.62 | €62.88 | €61.16 | 810.93K |
| 2026-07-22 | €63.14 | -2.77% | €62.58 | €64.58 | €62.20 | 827.64K |
| 2026-07-21 | €64.94 | -1.10% | €65.14 | €65.38 | €64.58 | 634.32K |
| 2026-07-20 | €65.66 | +0.64% | €64.58 | €65.84 | €64.44 | 412.89K |
| 2026-07-17 | €65.24 | -1.24% | €66.50 | €66.82 | €65.08 | 703.67K |
| 2026-07-16 | €66.06 | +3.03% | €64.16 | €66.06 | €63.84 | 603.90K |
| 2026-07-15 | €64.12 | +1.01% | €63.42 | €64.82 | €62.96 | 599.07K |
| 2026-07-14 | €63.48 | -1.15% | €63.94 | €63.96 | €62.88 | 516.14K |
| 2026-07-13 | €64.22 | +0.03% | €62.84 | €65.04 | €62.80 | 646.11K |
| 2026-07-10 | €64.20 | +0.94% | €63.78 | €64.28 | €63.28 | 405.92K |
| 2026-07-09 | €63.60 | -0.87% | €63.80 | €64.00 | €62.64 | 496.42K |
| 2026-07-08 | €64.16 | -2.61% | €65.38 | €65.66 | €63.80 | 759.92K |
| 2026-07-07 | €65.88 | +5.48% | €63.22 | €66.48 | €63.04 | 943.36K |
| 2026-07-06 | €62.46 | -2.22% | €64.24 | €64.66 | €62.22 | 519.51K |
| 2026-07-03 | €63.88 | -0.16% | €64.30 | €64.40 | €63.34 | 318.61K |
| 2026-07-02 | €63.98 | +3.23% | €62.50 | €64.08 | €62.38 | 675.14K |
| 2026-07-01 | €61.98 | -2.94% | €63.44 | €63.56 | €61.40 | 1.07M |
| 2026-06-30 | €63.86 | -1.57% | €64.52 | €64.82 | €63.80 | 672.99K |
| 2026-06-29 | €64.88 | -1.64% | €65.78 | €66.54 | €64.60 | 654.28K |
| 2026-06-26 | €65.96 | -0.06% | €66.10 | €66.64 | €65.24 | 545.76K |
| 2026-06-25 | €66.00 | -0.36% | €66.10 | €67.06 | €65.12 | 487.51K |
| 2026-06-24 | €66.24 | +2.73% | €64.70 | €66.30 | €64.70 | 783.19K |
| 2026-06-23 | €64.48 | +1.58% | €63.34 | €64.92 | €63.20 | 701.86K |
| 2026-06-22 | €63.48 | -1.03% | €63.74 | €64.30 | €62.38 | 634.74K |
| 2026-06-19 | €64.14 | +0.44% | €63.94 | €64.14 | €63.20 | 2.50M |
| 2026-06-18 | €63.86 | +2.14% | €62.02 | €63.86 | €61.24 | 892.13K |
| 2026-06-17 | €62.52 | -1.39% | €63.40 | €63.96 | €62.52 | 732.59K |
| 2026-06-16 | €63.40 | +0.25% | €63.72 | €63.86 | €62.70 | 728.55K |
| 2026-06-15 | €63.24 | -0.32% | €64.28 | €65.26 | €63.22 | 841.90K |
| 2026-06-12 | €63.44 | +0.73% | €63.44 | €64.76 | €63.38 | 614.43K |
| 2026-06-11 | €62.98 | -0.13% | €62.88 | €63.66 | €62.30 | 412.30K |
| 2026-06-10 | €63.06 | -0.50% | €63.42 | €63.68 | €62.48 | 607.34K |
| 2026-06-09 | €63.38 | +2.06% | €61.74 | €64.02 | €61.46 | 1.13M |
| 2026-06-08 | €62.10 | 0.00% | €62.34 | €62.90 | €61.76 | 443.01K |
| 2026-06-05 | €62.10 | +1.60% | €61.30 | €63.14 | €61.30 | 725.65K |
| 2026-06-04 | €61.12 | +0.33% | €60.86 | €62.92 | €60.86 | 670.41K |
| 2026-06-03 | €60.92 | -1.17% | €62.10 | €62.52 | €60.68 | 583.04K |
| 2026-06-02 | €61.64 | -0.26% | €62.34 | €62.56 | €61.30 | 401.77K |
| 2026-06-01 | €61.80 | -2.55% | €63.26 | €63.34 | €61.08 | 798.77K |
| 2026-05-29 | €63.42 | -1.55% | €64.72 | €64.88 | €63.20 | 1.76M |