Paris - Delayed Quote
EUR
Pernod Ricard SA (RI.PA)
67.68
+2.38
(+3.64%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.44
67.74
66.30
67.68
67.68
781,349
Oct 29, 2026
66.16
66.62
65.00
65.30
65.30
718,063
Oct 28, 2026
66.06
66.68
65.26
66.28
66.28
562,379
Oct 27, 2026
67.38
67.44
65.90
66.42
66.42
767,329
Oct 26, 2026
67.48
67.86
66.94
67.72
67.72
885,042
Oct 23, 2026
67.00
68.56
66.70
67.64
67.64
969,560
Oct 22, 2026
65.88
67.78
65.16
67.60
67.60
900,301
Oct 21, 2026
66.24
66.72
65.58
65.60
65.60
852,746
Oct 20, 2026
67.90
68.16
66.52
66.96
66.96
878,741
Oct 19, 2026
67.82
68.42
67.08
67.46
67.46
811,428
Oct 16, 2026
66.38
68.66
66.28
68.22
68.22
793,536
Oct 15, 2026
67.72
68.72
65.84
66.60
66.60
1,207,846
Oct 14, 2026
65.36
66.84
65.32
66.10
66.10
1,088,288
Oct 13, 2026
63.88
65.52
63.32
65.52
65.52
1,056,528
Oct 12, 2026
61.84
62.78
61.58
62.46
62.46
445,782
Oct 9, 2026
61.84
62.10
60.64
61.60
61.60
493,186
Oct 8, 2026
60.48
61.64
59.98
61.10
61.10
555,663
Oct 7, 2026
59.08
61.12
58.70
60.86
60.86
758,707
Oct 6, 2026
58.64
59.34
58.08
59.22
59.22
738,845
Oct 5, 2026
58.36
58.88
57.86
58.04
58.04
519,147
Oct 2, 2026
58.76
59.60
58.16
58.62
58.62
910,297
Oct 1, 2026
60.10
60.46
58.86
59.00
59.00
711,853
Sep 30, 2026
60.22
61.36
60.20
60.66
60.66
644,795
Sep 29, 2026
58.60
60.54
57.98
60.00
60.00
766,748
Sep 28, 2026
59.60
59.92
58.58
58.72
58.72
617,783
Sep 25, 2026
59.26
59.54
59.00
59.04
59.04
723,321
Sep 24, 2026
59.72
60.46
59.42
59.58
59.58
542,098
Sep 23, 2026
60.40
60.44
59.26
59.60
59.60
537,684
Sep 22, 2026
59.74
60.64
59.68
60.64
60.64
792,129
Sep 21, 2026
59.16
59.80
59.02
59.64
59.64
560,228
Sep 18, 2026
59.74
59.98
59.24
59.44
59.44
1,289,994
Sep 17, 2026
61.06
61.26
60.12
60.12
60.12
647,510
Sep 16, 2026
60.58
61.08
60.02
60.54
60.54
595,044
Sep 15, 2026
60.80
61.10
60.24
60.76
60.76
679,912
Sep 14, 2026
59.66
61.80
59.58
61.20
61.20
623,719
Sep 11, 2026
59.50
60.36
59.38
59.42
59.42
469,576
Sep 10, 2026
59.80
59.90
58.90
59.50
59.50
690,347
Sep 9, 2026
60.00
60.94
59.78
60.04
60.04
773,619
Sep 8, 2026
61.18
61.26
60.44
60.72
60.72
573,573
Sep 7, 2026
61.28
61.30
60.04
61.12
61.12
632,038
Sep 4, 2026
62.54
63.10
61.76
61.76
61.76
632,537
Sep 3, 2026
63.00
63.26
62.28
62.46
62.46
545,360
Sep 2, 2026
62.68
63.14
61.96
63.14
63.14
734,601
Sep 1, 2026
64.34
64.68
62.06
62.54
62.54
854,064
Aug 31, 2026
63.60
64.80
63.46
64.50
64.50
1,090,159
Aug 28, 2026
65.02
65.36
63.12
63.20
63.20
921,624
Aug 27, 2026
66.46
67.76
62.02
64.50
64.50
1,875,279
Aug 26, 2026
67.00
68.10
66.98
67.60
67.60
604,567
Aug 25, 2026
68.60
68.84
67.12
67.20
67.20
722,079
Aug 24, 2026
68.10
69.20
67.70
69.00
69.00
475,962
Aug 21, 2026
68.78
68.92
68.00
68.42
68.42
427,189
Aug 20, 2026
68.24
68.80
67.98
68.76
68.76
429,223
Aug 19, 2026
68.12
68.14
66.84
68.12
68.12
536,155
Aug 18, 2026
68.00
68.64
67.70
68.18
68.18
392,431
Aug 17, 2026
68.68
69.00
68.02
68.08
68.08
415,826
Aug 14, 2026
68.30
69.18
68.16
69.16
69.16
491,125
Aug 13, 2026
68.30
68.82
68.06
68.34
68.34
502,673
Aug 12, 2026
69.04
69.22
67.64
67.96
67.96
579,901
Aug 11, 2026
69.78
70.00
68.78
69.22
69.22
494,224
Aug 10, 2026
70.34
70.48
69.12
69.94
69.94
718,726
Aug 7, 2026
69.16
71.14
69.00
70.32
70.32
697,538
Aug 6, 2026
69.08
70.74
68.32
69.02
69.02
833,994
Aug 5, 2026
67.28
68.48
67.10
68.18
68.18
585,331
Aug 4, 2026
68.16
68.22
66.84
67.56
67.56
476,885
Aug 3, 2026
67.38
69.82
67.38
68.72
68.72
680,870
Jul 31, 2026
67.30
68.20
67.14
67.82
67.82
588,012
Jul 30, 2026
67.88
69.56
67.42
67.88
67.88
735,367
Jul 29, 2026
68.00
68.32
66.54
68.28
68.28
830,479
Jul 28, 2026
65.52
67.94
65.42
67.78
67.78
891,201
Jul 27, 2026
63.36
65.26
63.36
64.80
64.80
808,043
Jul 24, 2026
62.20
62.92
61.92
62.90
62.90
378,130
Jul 23, 2026
62.62
62.88
61.16
62.18
62.18
810,930
Jul 22, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
62.58
64.58
62.20
63.14
63.14
827,643
Jul 21, 2026
65.14
65.38
64.58
64.94
62.59
634,321
Jul 20, 2026
64.58
65.84
64.44
65.66
63.28
412,891
Jul 17, 2026
66.50
66.82
65.08
65.24
62.88
703,674
Jul 16, 2026
64.16
66.06
63.84
66.06
63.67
603,895
Jul 15, 2026
63.42
64.82
62.96
64.12
61.80
599,068
Jul 14, 2026
63.94
63.96
62.88
63.48
61.18
516,139
Jul 13, 2026
62.84
65.04
62.80
64.22
61.90
646,107
Jul 10, 2026
63.78
64.28
63.28
64.20
61.88
405,924
Jul 9, 2026
63.80
64.00
62.64
63.60
61.30
496,424
Jul 8, 2026
65.38
65.66
63.80
64.16
61.84
759,920
Jul 7, 2026
63.22
66.48
63.04
65.88
63.50
943,356
Jul 6, 2026
64.24
64.66
62.22
62.46
60.20
519,513
Jul 3, 2026
64.30
64.40
63.34
63.88
61.57
318,607
Jul 2, 2026
62.50
64.08
62.38
63.98
61.66
675,139
Jul 1, 2026
63.44
63.56
61.40
61.98
59.74
1,069,059
Jun 30, 2026
64.52
64.82
63.80
63.86
61.55
672,987
Jun 29, 2026
65.78
66.54
64.60
64.88
62.53
654,279
Jun 26, 2026
66.10
66.64
65.24
65.96
63.57
545,760
Jun 25, 2026
66.10
67.06
65.12
66.00
63.61
487,508
Jun 24, 2026
64.70
66.30
64.70
66.24
63.84
783,194
Jun 23, 2026
63.34
64.92
63.20
64.48
62.15
701,858
Jun 22, 2026
63.74
64.30
62.38
63.48
61.18
634,735
Jun 19, 2026
63.94
64.14
63.20
64.14
61.82
2,495,064
Jun 18, 2026
62.02
63.86
61.24
63.86
61.55
892,131
Jun 17, 2026
63.40
63.96
62.52
62.52
60.26
732,587
Jun 16, 2026
63.72
63.86
62.70
63.40
61.11
728,550
Jun 15, 2026
64.28
65.26
63.22
63.24
60.95
841,895
Jun 12, 2026
63.44
64.76
63.38
63.44
61.14
614,426
Jun 11, 2026
62.88
63.66
62.30
62.98
60.70
412,301
Jun 10, 2026
63.42
63.68
62.48
63.06
60.78
607,343
Jun 9, 2026
61.74
64.02
61.46
63.38
61.09
1,134,805
Jun 8, 2026
62.34
62.90
61.76
62.10
59.85
443,010
Jun 5, 2026
61.30
63.14
61.30
62.10
59.85
725,645
Jun 4, 2026
60.86
62.92
60.86
61.12
58.91
670,410
Jun 3, 2026
62.10
62.52
60.68
60.92
58.72
583,037
Jun 2, 2026
62.34
62.56
61.30
61.64
59.41
401,769
Jun 1, 2026
63.26
63.34
61.08
61.80
59.56
798,771
May 29, 2026
64.72
64.88
63.20
63.42
61.13
1,760,546
May 28, 2026
65.20
65.54
64.02
64.42
62.09
724,767
May 27, 2026
64.44
66.48
64.44
65.88
63.50
779,531
May 26, 2026
65.34
65.56
64.06
64.18
61.86
451,830
May 25, 2026
65.10
65.74
64.92
65.42
63.05
217,372
May 22, 2026
64.64
65.36
64.64
64.76
62.42
412,840
May 21, 2026
63.54
64.84
63.54
64.34
62.01
450,907
May 20, 2026
62.20
64.18
62.04
63.60
61.30
406,596
May 19, 2026
63.00
63.48
62.74
63.20
60.91
397,317
May 18, 2026
61.48
62.62
61.26
62.34
60.08
545,754
May 15, 2026
61.26
61.78
61.10
61.76
59.53
776,778
May 14, 2026
61.16
61.48
61.02
61.16
58.95
384,825
May 13, 2026
61.04
61.36
60.50
60.70
58.50
494,468
May 12, 2026
61.46
61.70
60.94
61.50
59.27
468,787
May 11, 2026
63.40
63.44
61.44
61.48
59.26
843,270
May 8, 2026
63.80
64.34
63.44
63.68
61.38
511,910
May 7, 2026
66.34
66.44
64.00
64.02
61.70
1,006,359
May 6, 2026
65.54
66.28
64.66
66.06
63.67
581,001
May 5, 2026
63.60
64.52
63.54
64.42
62.09
605,813
May 4, 2026
63.42
64.10
62.92
63.34
61.05
713,713
Apr 30, 2026
62.24
62.84
61.50
62.84
60.57
848,106
Apr 29, 2026
64.16
64.36
61.52
62.30
60.05
1,095,514
Apr 28, 2026
64.54
65.32
64.28
64.28
61.95
696,735
Apr 27, 2026
65.38
65.62
64.48
64.70
62.36
491,497
Apr 24, 2026
65.56
65.82
64.70
65.60
63.23
461,289
Apr 23, 2026
65.52
66.24
65.42
65.78
63.40
900,646
Apr 22, 2026
66.84
67.04
65.20
65.84
63.46
821,417
Apr 21, 2026
67.70
68.10
67.06
67.16
64.73
673,978
Apr 20, 2026
67.06
68.52
66.84
67.16
64.73
731,518
Apr 17, 2026
66.64
68.14
66.57
67.62
65.17
952,351
Apr 16, 2026
65.80
67.30
65.64
66.64
64.23
789,178
Apr 15, 2026
66.60
67.48
66.00
67.00
64.58
598,482
Apr 14, 2026
66.16
66.92
65.80
66.68
64.27
721,294
Apr 13, 2026
64.96
65.44
64.76
65.30
62.94
741,321
Apr 10, 2026
64.58
65.86
64.26
65.22
62.86
796,696
Apr 9, 2026
64.66
65.00
63.22
64.62
62.28
968,163
Apr 8, 2026
65.10
65.74
64.54
64.54
62.20
1,399,081
Apr 7, 2026
63.68
64.42
62.44
62.96
60.68
778,954
Apr 2, 2026
63.80
63.80
62.84
63.02
60.74
728,370
Apr 1, 2026
65.00
65.38
62.58
63.58
61.28
901,527
Mar 31, 2026
66.54
66.86
64.22
64.22
61.90
1,075,912
Mar 30, 2026
64.68
66.44
64.04
66.04
63.65
1,066,352
Mar 27, 2026
62.00
65.18
60.60
64.70
62.36
1,924,009
Mar 26, 2026
63.66
64.64
58.60
59.94
57.77
1,629,412
Mar 25, 2026
63.60
64.28
63.34
63.58
61.28
631,257
Mar 24, 2026
64.04
64.08
62.80
62.90
60.62
868,939
Mar 23, 2026
63.88
65.08
62.72
63.64
61.34
1,238,291
Mar 20, 2026
65.92
66.00
64.52
64.52
62.19
1,352,921
Mar 19, 2026
66.42
66.46
65.04
65.14
62.78
1,085,688
Mar 18, 2026
68.46
68.88
66.66
66.84
64.42
1,048,294
Mar 17, 2026
68.04
68.82
67.52
68.42
65.94
662,933
Mar 16, 2026
68.76
68.82
66.98
67.60
65.15
633,373
Mar 13, 2026
67.78
69.36
66.70
68.52
66.04
899,269
Mar 12, 2026
71.04
71.08
67.60
68.48
66.00
1,563,522
Mar 11, 2026
72.50
72.96
71.50
71.64
69.05
468,040
Mar 10, 2026
73.00
73.18
71.80
72.56
69.93
644,411
Mar 9, 2026
73.00
73.42
71.78
72.34
69.72
524,037
Mar 6, 2026
73.56
74.02
72.88
73.36
70.71
427,833
Mar 5, 2026
73.18
74.20
72.46
73.90
71.23
791,386
Mar 4, 2026
75.94
76.10
72.64
72.64
70.01
959,494
Mar 3, 2026
76.50
76.76
74.60
74.92
72.21
780,499
Mar 2, 2026
76.92
77.56
76.34
77.38
74.58
665,024
Feb 27, 2026
76.40
78.60
75.56
78.26
75.43
1,355,286
Feb 26, 2026
77.80
77.96
75.84
76.08
73.33
1,073,313
Feb 25, 2026
82.50
82.58
76.72
77.54
74.73
1,308,830
Feb 24, 2026
84.20
85.46
83.96
84.22
81.17
399,427
Feb 23, 2026
84.32
85.02
82.54
83.80
80.77
1,000,643
Feb 20, 2026
84.50
87.66
83.40
86.84
83.70
820,771
Feb 19, 2026
82.82
85.32
80.72
83.94
80.90
1,087,156
Feb 18, 2026
84.12
84.16
80.52
81.70
78.74
932,772
Feb 17, 2026
84.68
85.52
84.46
84.76
81.69
535,552
Feb 16, 2026
84.80
85.34
84.08
84.94
81.87
431,876
Feb 13, 2026
84.60
85.60
84.00
84.64
81.58
665,990
Feb 12, 2026
83.86
85.44
83.10
85.36
82.27
797,338
Feb 11, 2026
82.90
84.24
82.08
83.24
80.23
727,376
Feb 10, 2026
80.40
83.06
80.34
83.06
80.05
1,098,883
Feb 9, 2026
80.40
80.82
79.70
80.06
77.16
548,923
Feb 6, 2026
80.30
80.98
79.10
80.52
77.61
706,370
Feb 5, 2026
80.08
80.86
78.90
80.86
77.93
708,211
Feb 4, 2026
76.38
80.02
76.10
80.02
77.12
765,822
Feb 3, 2026
75.14
76.92
74.68
76.20
73.44
597,382
Feb 2, 2026
76.08
76.26
74.32
74.60
71.90
532,941
Jan 30, 2026
73.98
75.74
73.92
75.08
72.36
523,974
Jan 29, 2026
76.10
78.34
73.68
74.12
71.44
724,237
Jan 28, 2026
72.76
74.42
72.14
74.36
71.67
555,390
Jan 27, 2026
75.00
75.52
72.92
72.92
70.28
781,094
Jan 26, 2026
75.54
75.92
75.00
75.44
72.71
436,266
Jan 23, 2026
76.00
76.68
75.30
75.52
72.79
497,005
Jan 22, 2026
77.12
77.36
76.26
76.52
73.75
545,237
Jan 21, 2026
74.38
77.02
74.20
76.18
73.42
935,368
Jan 20, 2026
73.14
74.18
72.86
74.14
71.46
646,173
Jan 19, 2026
73.16
73.96
72.68
73.34
70.69
728,020
Jan 16, 2026
75.80
76.40
74.88
74.88
72.17
990,450
Jan 15, 2026
75.66
76.10
75.02
76.00
73.25
568,282
Jan 14, 2026
75.74
76.44
74.56
75.48
72.75
507,632
Jan 13, 2026
75.20
76.38
74.70
75.48
72.75
541,988
Jan 12, 2026
73.92
74.66
73.62
74.66
71.96
486,638
Jan 9, 2026
74.40
75.84
73.88
74.54
71.84
744,440
Jan 8, 2026
72.30
74.72
72.30
73.98
71.30
1,048,373
Jan 7, 2026
73.54
73.68
71.30
71.98
69.38
1,098,891
Jan 6, 2026
73.42
73.52
72.28
73.36
70.71
729,500
Jan 5, 2026
73.04
73.62
72.00
73.44
70.78
892,300
Jan 2, 2026
73.28
73.80
72.42
72.98
70.34
527,853
Dec 31, 2025
73.04
73.10
72.66
73.10
70.45
199,527
Dec 30, 2025
72.70
73.22
72.64
73.06
70.42
516,164
Dec 29, 2025
73.08
73.40
72.62
72.76
70.13
530,442
Dec 24, 2025
72.90
73.32
72.78
73.16
70.51
148,105
Dec 23, 2025
73.84
74.04
72.84
72.90
70.26
518,664
Dec 22, 2025
75.56
76.12
73.90
74.00
71.32
642,018
Dec 19, 2025
76.14
76.42
75.86
76.20
73.44
1,157,467
Dec 18, 2025
76.88
77.80
76.44
76.86
74.08
617,313
Dec 17, 2025
76.10
77.02
75.36
76.70
73.92
783,012
Dec 16, 2025
76.14
77.72
75.78
76.90
74.12
690,050
Dec 15, 2025
76.24
76.64
75.56
76.28
73.52
595,605
Dec 12, 2025
75.40
76.68
74.92
76.20
73.44
454,978
Dec 11, 2025
74.38
75.64
74.12
75.46
72.73
552,073
Dec 10, 2025
74.00
74.32
73.18
73.32
70.67
554,337
Dec 9, 2025
75.34
76.22
73.60
73.70
71.03
567,667
Dec 8, 2025
76.34
76.58
74.78
75.22
72.50
711,663
Dec 5, 2025
76.60
77.64
76.40
76.88
74.10
555,331
Dec 4, 2025
76.36
77.94
75.94
76.70
73.92
718,938
Dec 3, 2025
77.06
78.24
76.80
77.64
74.83
440,956
Dec 2, 2025
78.96
79.00
77.10
77.18
74.39
562,688
Dec 1, 2025
77.60
79.16
77.16
78.66
75.81
540,285
Nov 28, 2025
77.74
78.00
76.62
77.58
74.77
708,672
Nov 27, 2025
77.76
79.18
77.00
77.76
74.95
711,731
Nov 26, 2025
77.96
78.26
76.24
76.24
73.48
913,747
Nov 25, 2025
78.90
79.54
78.14
78.62
75.77
525,458
Nov 24, 2025
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
78.90
79.76
78.38
78.38
75.54
1,128,848
Nov 21, 2025
78.44
82.08
78.42
81.22
76.02
1,087,779
Nov 20, 2025
78.52
78.98
78.18
78.82
73.77
843,642
Nov 19, 2025
78.56
78.78
77.64
78.28
73.26
435,981
Nov 18, 2025
81.00
81.00
77.90
78.44
73.41
782,412
Nov 17, 2025
81.90
82.00
80.92
81.36
76.15
350,435
Nov 14, 2025
82.26
83.18
81.22
81.74
76.50
401,017
Nov 13, 2025
84.06
84.40
81.60
82.18
76.91
691,038
Nov 12, 2025
84.78
84.80
83.58
83.60
78.24
437,588
Nov 11, 2025
84.00
84.98
83.36
84.36
78.95
456,134
Nov 10, 2025
83.24
84.58
83.10
83.58
78.22
334,863
Nov 7, 2025
82.10
82.78
80.78
82.42
77.14
361,762
Nov 6, 2025
84.26
84.90
82.02
82.08
76.82
744,534
Nov 5, 2025
82.80
85.48
82.32
84.88
79.44
501,622
Nov 4, 2025
83.68
84.76
83.44
83.52
78.17
468,912
Nov 3, 2025
85.00
86.64
84.32
84.32
78.92
409,890
Oct 31, 2025
85.08
85.74
83.76
84.96
79.52
473,527
Oct 30, 2025
84.74
85.62
83.40
85.20
79.74
584,943
