TipRanks
Go Ultimate55% OFF

Pernod Ricard (PER) Historical Prices

DE:PER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.6067.6266.5067.4467.44+3.34%1,6990.54
Oct 29, 202666.3466.4065.2465.2665.26-1.18%1,0060.32
Oct 28, 202665.3666.3065.3666.0466.04-0.84%6,1042.01
Oct 27, 202667.2267.3266.2066.6066.60-1.27%4,3051.43
Oct 26, 202667.3267.6467.0867.4667.46-0.53%6370.21
Oct 23, 202667.2868.5266.8867.8267.82+0.12%1,6280.54
Oct 22, 202665.9467.7465.4267.7467.74+2.79%5,3091.79
Oct 21, 202666.6266.6265.7465.9065.90-1.76%2,0760.70
Oct 20, 202667.7268.0866.9667.0867.08-0.36%1,4990.46
Oct 19, 202668.1268.2267.2067.3267.32-1.67%7080.21
Oct 16, 202666.8468.6266.8468.4668.46+2.67%2,8790.86
Oct 15, 202668.2868.3066.2066.6866.68+0.42%1,7450.52
Oct 14, 202665.7266.7265.6266.4066.40+1.59%2,3630.70
Oct 13, 202664.4865.3663.9265.3665.36+4.34%4,1251.24
Oct 12, 202661.7662.6461.6862.6462.64+2.05%6780.20
Oct 09, 202661.6861.6860.7661.3861.38+0.52%6220.18
Oct 08, 202660.5061.3660.0261.0661.06-0.16%1,2300.36
Oct 07, 202658.9861.1658.9861.1661.16+3.52%37,27113.13
Oct 06, 202658.5259.2858.3259.0859.08+1.62%2,6180.93
Oct 05, 202658.2858.7057.9058.1458.14-0.72%2,3040.82
Oct 02, 202659.0059.3858.2458.5658.56-0.37%3,0401.09
Oct 01, 202660.1060.4058.7858.7858.78-2.75%4,4961.61
Sep 30, 202660.6461.1060.4460.4460.44+1.07%2,0270.72
Sep 29, 202658.5060.3058.0059.8059.80+1.63%2,0770.74
Sep 28, 202659.6059.6458.7858.8458.84-0.81%5570.20
Sep 25, 202659.3259.3259.0659.3259.32-0.17%5120.18
Sep 24, 202659.8460.4259.4259.4259.42+0.17%2,2560.79
Sep 23, 202660.0260.1659.3259.3259.32-1.82%1,4490.51
Sep 22, 202659.8460.4459.8060.4260.42+1.31%1,5620.55
Sep 21, 202659.5259.6659.3059.6459.64+0.40%1,2200.43
Sep 18, 202659.8459.8459.3859.4059.40-1.26%5,8692.12
Sep 17, 202660.8060.8060.1660.1660.16-0.95%1,5420.56
Sep 16, 202660.5860.9860.1260.7460.74-0.07%4880.18
Sep 15, 202661.0461.0460.5460.7860.78-0.65%4630.17
Sep 14, 202660.2661.7660.2661.1861.18+2.48%4,9601.82
Sep 11, 202659.5059.8659.4859.7059.70+0.37%2,2640.84
Sep 10, 202659.6259.6259.0059.4859.48-1.10%2,9821.11
Sep 09, 202659.8060.7459.8060.1460.14-1.38%1,1290.42
Sep 08, 202661.2461.2460.5660.9860.98-0.33%6,8892.67
Sep 07, 202661.0261.2260.0261.1861.18-1.67%4,5341.79
Sep 04, 202663.0063.0062.2262.2262.22-1.11%1,5680.62
Sep 03, 202662.8062.9262.4462.9262.92+0.03%1,0570.42
Sep 02, 202662.6263.0462.3062.9062.90+0.58%1,5680.62
Sep 01, 202664.7864.7862.2662.5462.54-2.80%1,5270.60
Aug 31, 202663.6264.7063.6264.3464.34+1.51%1,5600.62
Aug 28, 202665.1065.1863.3063.3863.38-1.83%2,3440.94
Aug 27, 202667.1267.1662.4064.5664.56-4.89%35,23517.99
Aug 26, 202667.3067.9867.3067.8867.88+0.71%1,6810.87
Aug 25, 202668.1068.1067.0867.4067.40-2.18%1,6580.86
Aug 24, 202668.3668.9268.2068.9068.90+0.67%6020.31