RI.PA: Pernod Ricard S.A. Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 92.2717

CLOSE 92.1044

Low

LOW 72.62

High

HIGH 112.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	109.55	109.65	107.15	108.6
01/03/2025	108.55	108.65	104.9	105.25
01/06/2025	105.05	108.75	104.6	108.4
01/07/2025	108.7	110.7	108.2	108.75
01/08/2025	108.1	109.35	107.25	108
01/09/2025	107.6	109.6	107	109.1
01/10/2025	108.35	108.75	104.75	104.75
01/13/2025	104	105.35	103.95	104.75
01/14/2025	105.6	107.15	103.95	103.95
01/15/2025	104.35	104.9	102.8	102.8
01/16/2025	103.85	105.25	103.35	104.4
01/17/2025	105	107.6	104.95	107.4
01/20/2025	107.8	108.2	106.2	107.6
01/21/2025	107.25	107.35	105.9	106.65
01/22/2025	106.15	106.95	105.35	105.5
01/23/2025	105.65	107.25	105.4	105.75
01/24/2025	107.4	110.7	107.3	110.5
01/27/2025	109.75	111.7	109.5	111.15
01/28/2025	111	112.9	110.8	111.7
01/29/2025	110.75	111	108.7	108.85
01/30/2025	109.35	110.55	108.35	110
01/31/2025	110.1	110.7	109.4	110.2
02/03/2025	106.85	109.35	106.7	107.95
02/04/2025	106	107.1	104.8	106.15
02/05/2025	105.7	106.4	101.9	102.3
02/06/2025	105	106.6	103.6	105.6
02/07/2025	105.05	105.1	100.25	100.65
02/10/2025	100.95	101.1	99.08	99.42
02/11/2025	98.88	99.3	97.78	97.78
02/12/2025	98.86	99.6	97.74	97.86
02/13/2025	100	100.85	98.1	98.98
02/14/2025	98.84	99.64	98.38	98.78
02/17/2025	98.18	99.72	97.34	99.72
02/18/2025	99.6	99.66	96.6	98
02/19/2025	98.08	98.32	97.02	97.34
02/20/2025	97.14	98.08	96.02	97
02/21/2025	97.94	99.26	97.52	99.2
02/24/2025	100.25	100.45	98.08	99.2
02/25/2025	98.54	99.36	98.22	99
02/26/2025	98.8	101.15	98.74	101.15
02/27/2025	99.62	100.8	98.8	100.8
02/28/2025	100.05	103.25	99.92	103.25
03/03/2025	103.2	104.35	102.05	103.65
03/04/2025	104	104.15	101.85	102.85
03/05/2025	102.7	105.25	102.55	103.75
03/06/2025	103.85	105.1	102.65	104.1
03/07/2025	104.55	104.55	100.7	102.3
03/10/2025	102.9	105	102.4	104
03/11/2025	104.4	106.15	100.65	101
03/12/2025	101.45	102.9	100	100.2
03/13/2025	99.68	99.9	95.9	96.22
03/14/2025	96.74	97.38	95.52	96.08
03/17/2025	96.06	97.32	95.56	96.48
03/18/2025	96.66	98.4	96.66	98.02
03/19/2025	97.52	97.96	96.56	97.04
03/20/2025	97.16	97.74	96.24	96.84
03/21/2025	96.02	96.48	95.1	95.2
03/24/2025	96.24	97.1	93.76	94.18
03/25/2025	94.34	95.5	93.08	93.2
03/26/2025	92.98	93.26	91.48	92.04
03/27/2025	91.26	92.5	91.14	91.5
03/28/2025	90.74	95.18	90.66	94.12
03/31/2025	92.64	92.88	91.18	91.26
04/01/2025	92.56	92.56	90.54	92.14
04/02/2025	91.7	93.58	91.62	93.58
04/03/2025	93.38	95.1	89.46	90.04
04/04/2025	90.82	92.2	87.86	88.56
04/07/2025	85.22	89.88	83.04	86.98
04/08/2025	87.5	90.62	87.08	89.4
04/09/2025	87.62	90.38	87.22	88.58
04/10/2025	92.12	94.5	91.32	91.32
04/11/2025	92.38	93.22	89.42	90.68
04/14/2025	92.24	93.88	91.74	93.5
04/15/2025	92.72	93.14	89.68	91.32
04/16/2025	91.18	92.86	90.76	92.86
04/17/2025	91.4	93.24	91.4	92.24
04/22/2025	94.5	95	91.9	94.7
04/23/2025	95.74	97.96	95.62	96.54
04/24/2025	96.2	97.14	95.78	96.74
04/25/2025	96.5	97.22	95.28	95.78
04/28/2025	96.32	96.8	94.44	95.14
04/29/2025	95.62	96.18	94.54	94.56
04/30/2025	95.02	96.9	94	95.22
05/02/2025	96.32	96.58	95.3	96.58
05/05/2025	96.58	97	96.2	96.44
05/06/2025	96.84	98.9	96.26	97.46
05/07/2025	97.76	98.42	96.56	96.92
05/08/2025	97.82	98.08	96.5	96.92
05/09/2025	97.2	97.76	96.3	96.68
05/12/2025	97.26	99.56	97.18	98.6
05/13/2025	98.46	98.88	96.96	96.96
05/14/2025	97.06	97.28	96.04	96.58
05/15/2025	96.58	96.92	93.42	94.96
05/16/2025	95.54	95.94	94.04	94.82
05/19/2025	95.5	96.3	93.52	94.18
05/20/2025	94.1	95.26	93.68	95
05/21/2025	94.5	95.38	93.92	95.22
05/22/2025	95.14	95.74	93.56	94.08
05/23/2025	94.08	94.14	89.74	91.16
05/26/2025	92.8	93.2	92.22	93.2
05/27/2025	93.6	93.92	92.24	92.76
05/28/2025	93.08	93.1	91.22	91.64
05/29/2025	92.4	93.62	91.32	91.32
05/30/2025	91.6	92.54	90.98	91.02
06/02/2025	90.34	90.62	89.52	89.76
06/03/2025	90	90.38	88.98	89.86
06/04/2025	89.76	92.92	89.56	92.88
06/05/2025	92.98	92.98	88.18	88.18
06/06/2025	88.08	88.72	87.84	88
06/09/2025	88.18	91.22	88.18	90.78
06/10/2025	90.9	92.36	90.02	91.12
06/11/2025	91.08	91.32	89.92	89.98
06/12/2025	89.38	91.4	89.04	90.42
06/13/2025	89	90.06	88.4	89.7
06/16/2025	89.22	89.94	88.56	88.72
06/17/2025	88.16	88.86	87.84	88.5
06/18/2025	88.58	88.94	87.9	88.42
06/19/2025	87.24	88.38	87.12	87.8
06/20/2025	88.68	88.8	87.46	87.46
06/23/2025	86.36	87.5	86.02	86.84
06/24/2025	89.02	89.7	86.8	87.02
06/25/2025	86.68	87.08	85.32	85.32
06/26/2025	85.78	86.1	85.24	85.72
06/27/2025	86.36	88.3	85.84	86.02
06/30/2025	86.5	86.7	84.14	84.6
07/01/2025	84.4	88.84	84.22	88.84
07/02/2025	89.46	91.4	87.96	90.9
07/03/2025	90.98	91.36	89.86	90.1
07/04/2025	89.86	91.02	85.9	89.76
07/07/2025	89.9	90.52	88.88	89.36
07/08/2025	90.1	92.6	90.1	92.22
07/09/2025	93	93.82	91.82	92.68
07/10/2025	93.26	96.5	93.24	96.08
07/11/2025	95.88	96.2	94.74	94.74
07/14/2025	94	94.06	92.52	93.62
07/15/2025	93.92	94.8	92.74	93.24
07/16/2025	93.1	94.28	92.04	92.36
07/17/2025	93	93.5	92.02	93
07/18/2025	93.7	94.84	93.4	94.22
07/21/2025	94.18	94.34	93.12	93.46
07/22/2025	93.18	95.76	93.12	95.76
07/23/2025	94.38	95.76	94.24	95.42
07/24/2025	96.1	99.16	95.64	97.36
07/25/2025	97.1	100.85	96.8	100.05
07/28/2025	101.1	101.9	96.14	96.56
07/29/2025	97	97.32	94.22	94.48
07/30/2025	95.2	95.62	94.22	94.22
07/31/2025	93.48	93.9	90.36	90.36
08/01/2025	90.3	91.02	89.04	89.56
08/04/2025	89.8	90.06	89.12	89.9
08/05/2025	91	91.78	89.26	90.9
08/06/2025	91.18	93.74	91.14	93.1
08/07/2025	93.78	95.3	92.7	95.28
08/08/2025	96.06	96.82	95.36	95.76
08/11/2025	96.46	96.74	95.66	96.16
08/12/2025	96.64	96.74	95.22	96.12
08/13/2025	95.74	96.84	95.36	96.76
08/14/2025	96.52	96.98	96.36	96.62
08/15/2025	97	99	96.94	98.3
08/18/2025	97.9	98.4	96.78	97.62
08/19/2025	97.52	101.25	97.52	100.9
08/20/2025	100.9	103.4	100.7	103
08/21/2025	102.9	103.05	100.15	101.15
08/22/2025	100.9	102.55	100.85	101.85
08/25/2025	101.65	101.95	99.54	99.7
08/26/2025	98.68	99.84	98.18	98.18
08/27/2025	98.18	99.7	98.18	99.04
08/28/2025	100.6	107.45	99.32	100.4
08/29/2025	99.4	100.25	96.04	97.2
09/01/2025	97.38	99	96.96	98.18
09/02/2025	97.98	99.9	97.76	98.7
09/03/2025	98.88	100.55	98.5	99.26
09/04/2025	99.2	99.46	96.54	96.54
09/05/2025	96.7	97.2	95.24	96.12
09/08/2025	96.18	96.38	94.68	95.08
09/09/2025	95.22	95.62	93.54	94.36
09/10/2025	92.32	93.34	91.48	92
09/11/2025	92.7	93.04	90.96	91.12
09/12/2025	91.12	91.36	89.88	90.42
09/15/2025	91	92.04	90.02	90.02
09/16/2025	89.6	89.7	88.44	89.22
09/17/2025	89.7	89.9	88.64	89.9
09/18/2025	89.5	90.02	88.98	89.34
09/19/2025	89	90.54	88.5	88.88
09/22/2025	88.62	88.86	86.84	86.84
09/23/2025	87.2	88.58	87.18	87.26
09/24/2025	87.12	87.26	85.82	86.14
09/25/2025	86.02	86.96	85.46	85.46
09/26/2025	84.8	85.4	83.26	83.36
09/29/2025	83.38	84.45	83.14	83.72
09/30/2025	83.2	83.54	81.24	83.54
10/01/2025	83.62	84.24	82.54	82.82
10/02/2025	83.08	83.62	82.82	83.62
10/03/2025	83.68	84.5	83.28	84.28
10/06/2025	84.36	84.7	83	84.68
10/07/2025	85.22	85.72	84.32	84.68
10/08/2025	84.5	85.52	84.38	85.52
10/09/2025	85.14	85.66	84.32	85.24
10/10/2025	85.5	86.04	82.62	83.68
10/13/2025	83.9	84.38	82.9	83.12
10/14/2025	83.08	83.58	81.84	82.1
10/15/2025	83.5	84.88	82.7	83.38
10/16/2025	83	86.84	82.8	86.84
10/17/2025	86.32	89.58	85.16	89.2
10/20/2025	88.62	89.7	88.42	89.6
10/21/2025	89.36	89.96	88.78	89.24
10/22/2025	88.76	90.34	87.92	90.26
10/23/2025	89.58	90.16	88.58	88.72
10/24/2025	88.62	88.96	87.78	88.2
10/27/2025	88.34	88.42	85.84	86.68
10/28/2025	87	87.44	86.74	87.16
10/29/2025	87	87.24	85.38	85.74
10/30/2025	84.74	85.62	83.4	85.2
10/31/2025	85.08	85.74	83.76	84.96
11/03/2025	85	86.64	84.32	84.32
11/04/2025	83.68	84.76	83.44	83.52
11/05/2025	82.8	85.48	82.32	84.88
11/06/2025	84.26	84.9	82.02	82.08
11/07/2025	82.1	82.78	80.78	82.42
11/10/2025	83.24	84.58	83.1	83.58
11/11/2025	84	84.98	83.36	84.36
11/12/2025	84.78	84.8	83.58	83.6
11/13/2025	84.06	84.4	81.6	82.18
11/14/2025	82.26	83.18	81.22	81.74
11/17/2025	81.9	82	80.92	81.36
11/18/2025	81	81	77.9	78.44
11/19/2025	78.56	78.78	77.64	78.28
11/20/2025	78.52	78.98	78.18	78.82
11/21/2025	78.44	82.08	78.42	81.22
11/24/2025	78.9	79.76	78.38	78.38
11/25/2025	78.9	79.54	78.14	78.62
11/26/2025	77.96	78.26	76.24	76.24
11/27/2025	77.76	79.18	77	77.76
11/28/2025	77.74	78	76.62	77.58
12/01/2025	77.6	79.16	77.16	78.66
12/02/2025	78.96	79	77.1	77.18
12/03/2025	77.06	78.24	76.8	77.64
12/04/2025	76.36	77.94	75.94	76.7
12/05/2025	76.6	77.64	76.4	76.88
12/08/2025	76.34	76.58	74.78	75.22
12/09/2025	75.34	76.22	73.6	73.7
12/10/2025	74	74.32	73.18	73.32
12/11/2025	74.38	75.64	74.12	75.46
12/12/2025	75.4	76.68	74.92	76.2
12/15/2025	76.24	76.64	75.56	76.28
12/16/2025	76.14	77.72	75.78	76.9
12/17/2025	76.1	77.02	75.36	76.7
12/18/2025	76.88	77.8	76.44	76.86
12/19/2025	76.14	76.42	75.86	76.2
12/22/2025	75.56	76.12	73.9	74
12/23/2025	73.84	74.04	72.84	72.9
12/24/2025	72.9	73.32	72.78	73.16
12/29/2025	73.08	73.4	72.62	72.76
12/30/2025	72.7	73.22	72.64	73.06
12/31/2025	73.04	73.1	72.66	73.1

Menu

Create your free account now!

RI.PA: Pernod Ricard S.A. Historical Data

2025 Historical Chart

Average

Low

High