tiprankstipranks
Trending News
More News >
Pernod Ricard SA (DE:PER)
XETRA:PER
Germany Market
Advertisement

Pernod Ricard (PER) Historical Prices

Compare
36 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
94.26
94.26
93.52
93.52
93.52
+0.69%
246
0.42
Jul 17, 2025
92.72
93.18
92.72
92.88
92.88
+0.69%
101
0.17
Jul 16, 2025
93.40
93.58
92.24
92.24
92.24
-0.84%
1,647
2.93
Jul 15, 2025
93.80
93.80
92.80
93.02
93.02
-0.56%
189
0.34
Jul 14, 2025
92.98
93.62
92.80
93.54
93.54
-1.22%
229
0.40
Jul 11, 2025
95.72
95.72
94.70
94.70
94.70
-1.21%
496
0.88
Jul 10, 2025
94.12
96.12
94.12
95.86
95.86
+3.59%
1,561
2.87
Jul 09, 2025
92.36
92.54
92.36
92.54
92.54
+0.57%
1
<0.01
Jul 08, 2025
91.68
92.52
90.88
92.02
92.02
+2.82%
324
0.55
Jul 07, 2025
89.82
90.00
89.00
89.50
89.50
-0.42%
121
0.20
Jul 04, 2025
87.92
90.04
86.00
89.88
89.88
-0.11%
416
0.69
Jul 03, 2025
91.00
91.00
89.98
89.98
89.98
-0.79%
312
0.52
Jul 02, 2025
88.28
91.10
88.28
90.70
90.70
+2.46%
2,831
5.07
Jul 01, 2025
84.82
88.52
84.46
88.52
88.52
+4.46%
381
0.68
Jun 30, 2025
86.00
86.00
84.20
84.74
84.74
-1.72%
1,430
2.55
Jun 27, 2025
87.00
87.12
86.08
86.22
86.22
+0.40%
769
1.38
Jun 26, 2025
85.90
85.98
85.58
85.88
85.88
+0.40%
281
0.49
Jun 25, 2025
86.64
86.64
85.54
85.54
85.54
-1.84%
210
0.36
Jun 24, 2025
88.56
88.56
87.14
87.14
87.14
+0.16%
373
0.65
Jun 23, 2025
86.64
87.00
86.50
87.00
87.00
-1.02%
36
0.06
Jun 20, 2025
88.60
88.64
87.74
87.90
87.90
+0.23%
3,752
7.00
Jun 19, 2025
87.68
88.42
87.68
87.70
87.70
-0.99%
7,493
17.82
Jun 18, 2025
88.66
88.70
88.48
88.58
88.58
+0.41%
389
0.93
Jun 17, 2025
88.42
88.48
88.10
88.22
88.22
-0.79%
392
0.94
Jun 16, 2025
89.26
89.68
88.70
88.92
88.92
-0.67%
1,651
4.16
Jun 13, 2025
88.94
89.58
88.94
89.52
89.52
-0.91%
678
1.60
Jun 12, 2025
89.56
90.60
89.56
90.34
90.34
+0.20%
299
0.70
Jun 11, 2025
90.24
91.02
90.02
90.16
90.16
-0.81%
1,244
3.02
Jun 10, 2025
91.16
91.16
90.78
90.90
90.90
+0.31%
75
0.18
Jun 09, 2025
88.52
90.82
88.52
90.62
90.62
+3.14%
402
0.97
Jun 06, 2025
88.54
88.54
87.86
87.86
87.86
-0.77%
14
0.03
Jun 05, 2025
89.90
89.90
88.54
88.54
88.54
-5.81%
367
0.85
Jun 04, 2025
89.76
94.00
89.76
94.00
94.00
+4.68%
1,653
4.07
Jun 03, 2025
89.46
90.00
89.46
89.80
89.80
-0.36%
116
0.29
Jun 02, 2025
90.20
90.20
89.70
90.12
90.12
-1.38%
187
0.44
May 30, 2025
91.24
91.38
91.18
91.38
91.38
-0.20%
298
0.70
May 29, 2025
93.04
93.12
91.50
91.56
91.56
-0.52%
102
0.24
May 28, 2025
92.46
92.46
91.24
92.04
92.04
-0.93%
180
0.42
May 27, 2025
93.08
93.08
92.90
92.90
92.90
-0.11%
197
0.45
May 26, 2025
92.68
93.00
92.68
93.00
93.00
+1.75%
37
0.08
May 23, 2025
93.94
93.94
90.00
91.40
91.40
-2.72%
179
0.41
May 22, 2025
94.44
95.10
93.72
93.96
93.96
-1.22%
764
1.77
May 21, 2025
94.52
95.12
94.04
95.12
95.12
+0.21%
167
0.37
May 20, 2025
93.90
94.92
93.90
94.92
94.92
+0.68%
44
0.09
May 19, 2025
95.64
95.64
94.00
94.28
94.28
-0.40%
727
1.57
May 16, 2025
95.50
95.50
94.04
94.66
94.66
-0.44%
19
0.04
May 15, 2025
96.56
96.56
93.64
95.08
95.08
-1.82%
102
0.20
May 14, 2025
96.70
96.84
96.66
96.84
96.84
-0.37%
15
0.03
May 13, 2025
98.56
98.56
97.20
97.20
97.20
-1.46%
57
0.10
May 12, 2025
97.72
99.50
97.72
98.64
98.64
+2.11%
1,229
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis