Pernod Ricard SA (VIE:RI)
Austria
· Delayed Price · Currency is EUR 83.42
-2.72 (-3.16%)
At close: Sep 26, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.08 | 85.08 | 83.42 | 83.42 | 83.42 | -3.16% | - |
| Sep 25, 2025 | 86.30 | 86.36 | 86.14 | 86.14 | 86.14 | 0.02% | - |
| Sep 24, 2025 | 86.70 | 86.70 | 86.12 | 86.12 | 86.12 | -1.80% | - |
| Sep 23, 2025 | 87.66 | 88.30 | 87.66 | 87.70 | 87.70 | 0.16% | 40 |
| Sep 22, 2025 | 88.44 | 88.44 | 87.56 | 87.56 | 87.56 | -1.55% | 4 |
| Sep 19, 2025 | 89.74 | 89.96 | 88.94 | 88.94 | 88.94 | -0.49% | - |
| Sep 18, 2025 | 89.44 | 89.52 | 89.38 | 89.38 | 89.38 | 0.38% | - |
| Sep 17, 2025 | 89.46 | 89.46 | 89.00 | 89.04 | 89.04 | 0.07% | - |
| Sep 16, 2025 | 89.32 | 89.32 | 88.96 | 88.98 | 88.98 | -2.05% | - |
| Sep 15, 2025 | 90.96 | 91.28 | 90.84 | 90.84 | 90.84 | -0.31% | - |
| Sep 12, 2025 | 91.12 | 91.12 | 90.30 | 91.12 | 91.12 | -0.15% | - |
| Sep 11, 2025 | 92.62 | 92.62 | 91.26 | 91.26 | 91.26 | -0.28% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 91.52 | 91.52 | 91.52 | -2.64% | - |
| Sep 9, 2025 | 95.64 | 95.64 | 94.00 | 94.00 | 94.00 | -1.51% | - |
| Sep 8, 2025 | 95.92 | 95.92 | 95.14 | 95.44 | 95.44 | - | - |
| Sep 5, 2025 | 96.42 | 96.42 | 95.44 | 95.44 | 95.44 | -1.89% | - |
| Sep 4, 2025 | 99.10 | 99.10 | 97.28 | 97.28 | 97.28 | -2.60% | - |
| Sep 3, 2025 | 99.18 | 100.25 | 99.18 | 99.88 | 99.88 | 0.52% | - |
| Sep 2, 2025 | 98.56 | 99.52 | 98.56 | 99.36 | 99.36 | 1.33% | - |
| Sep 1, 2025 | 97.80 | 98.54 | 97.80 | 98.06 | 98.06 | -0.28% | - |
| Aug 29, 2025 | 97.98 | 98.50 | 97.98 | 98.34 | 98.34 | -4.15% | - |
| Aug 28, 2025 | 106.75 | 106.75 | 102.60 | 102.60 | 102.60 | 3.78% | - |
| Aug 27, 2025 | 99.02 | 99.02 | 98.54 | 98.86 | 98.86 | -0.46% | - |
| Aug 26, 2025 | 98.94 | 99.56 | 98.94 | 99.32 | 99.32 | -2.05% | - |
| Aug 25, 2025 | 101.75 | 101.75 | 101.05 | 101.40 | 101.40 | -0.34% | - |
| Aug 22, 2025 | 101.10 | 101.75 | 101.10 | 101.75 | 101.75 | 0.59% | - |
| Aug 21, 2025 | 102.85 | 102.85 | 101.15 | 101.15 | 101.15 | -1.41% | - |
| Aug 20, 2025 | 101.25 | 102.60 | 101.25 | 102.60 | 102.60 | 2.19% | - |
| Aug 19, 2025 | 97.92 | 100.40 | 97.92 | 100.40 | 100.40 | 3.72% | - |
| Aug 18, 2025 | 97.84 | 97.84 | 96.80 | 96.80 | 96.80 | -1.83% | - |
| Aug 15, 2025 | 97.30 | 98.60 | 97.30 | 98.60 | 98.60 | 2.13% | - |
| Aug 14, 2025 | 96.44 | 96.60 | 96.44 | 96.54 | 96.54 | 0.90% | - |
| Aug 13, 2025 | 95.98 | 95.98 | 95.68 | 95.68 | 95.68 | -0.06% | - |
| Aug 12, 2025 | 96.46 | 96.46 | 95.66 | 95.74 | 95.74 | -0.10% | - |
| Aug 11, 2025 | 96.68 | 96.68 | 95.84 | 95.84 | 95.84 | 0.13% | - |
| Aug 8, 2025 | 96.40 | 96.40 | 95.42 | 95.72 | 95.72 | 1.33% | - |
| Aug 7, 2025 | 93.54 | 94.48 | 93.54 | 94.46 | 94.46 | 1.31% | - |
| Aug 6, 2025 | 91.42 | 93.24 | 91.42 | 93.24 | 93.24 | 3.07% | - |
| Aug 5, 2025 | 91.08 | 91.34 | 89.62 | 90.46 | 90.46 | 1.30% | - |
| Aug 4, 2025 | 89.58 | 90.08 | 89.30 | 89.30 | 89.30 | -0.69% | - |
| Aug 1, 2025 | 90.50 | 90.66 | 89.92 | 89.92 | 89.92 | -1.43% | - |
| Jul 31, 2025 | 92.72 | 92.72 | 91.22 | 91.22 | 91.22 | -3.70% | - |
| Jul 30, 2025 | 94.80 | 95.36 | 94.72 | 94.72 | 94.72 | -0.19% | - |
| Jul 29, 2025 | 96.88 | 96.88 | 94.90 | 94.90 | 94.90 | -2.45% | - |
| Jul 28, 2025 | 101.00 | 101.00 | 97.28 | 97.28 | 97.28 | -1.82% | - |
| Jul 25, 2025 | 96.98 | 99.10 | 96.98 | 99.08 | 99.08 | 1.39% | - |
| Jul 24, 2025 | 96.58 | 97.72 | 96.58 | 97.72 | 97.72 | 2.20% | - |
| Jul 23, 2025 | 95.10 | 95.62 | 94.82 | 95.62 | 95.62 | 0.80% | - |
| Jul 22, 2025 | 93.90 | 94.86 | 93.84 | 94.86 | 92.51 | 1.35% | - |
| Jul 21, 2025 | 94.08 | 94.08 | 93.60 | 93.60 | 91.28 | -1.02% | - |