Xetra · PER · stock
Pernod Ricard SA (PER) stock price history
Every Xetra trading session of Pernod Ricard SA from Dec 21, 2007 to Sep 28, 2026: 4,764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PER adjusted close, 2007 to 2026
- €185.47
- All time high, 2023
- €84.43
- 52 week high, €56.51 low
- 4,764
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PER key facts
- Pernod Ricard SA (PER) closed at €59.30 on Sep 28, 2026 on Xetra.
- PER's all time high close is €185.47, set on Apr 25, 2023; its all time low close is €27.69 on Oct 27, 2008.
- PER's 52 week range is €56.51 to €84.43.
- PER returned -24.4% over the year to Sep 28, 2026 and -62.7% over five years.
- Over ten years PER returned +8%, +0.8% a year compounded.
- PER's deepest drawdown was -75.3% from Jan 3, 2008 to Oct 27, 2008.
- DataCedar holds 4,764 daily sessions of PER history from Dec 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PER price chart, 2007 to 2026
PER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -6.5% |
| 6 months | -5.0% |
| Year to date | -15.8% |
| 1 year | -24.4% |
| 3 years | -56.5% |
| 5 years | -62.7% |
| 10 years | +8.2% |
| Since Dec 21, 2007 | -46.1% |
| Compound annual growth, 18.8 years | -3.2% |
PER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €185.47 on Apr 25, 2023
- All time low close
- €27.69 on Oct 27, 2008
- 52 week high
- €84.43 on Oct 22, 2025
- 52 week low
- €56.51 on Mar 26, 2026
- Deepest drawdown
- -75.3% from Jan 3, 2008 to Oct 27, 2008, recovered Jan 21, 2020
- Best single session
- +151.1% on Jan 21, 2020
- Worst single session
- -51.2% on Jan 15, 2008
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +137%
- Worst calendar year
- 2008, -66%
PER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €70.43 | €84.13 | €56.51 | €59.30 | -15.8% | 394.9K | 189 |
| 2025 | €99.63 | €102.78 | €70.06 | €70.41 | -29.6% | 292.9K | 253 |
| 2024 | €140.25 | €143.88 | €94.89 | €99.95 | -28.6% | 88.9K | 254 |
| 2023 | €157.36 | €185.47 | €135.32 | €140.03 | -11.1% | 27.8K | 255 |
| 2022 | €178.51 | €181.10 | €139.22 | €157.53 | -11.2% | 35.3K | 257 |
| 2021 | €131.10 | €178.10 | €124.57 | €177.43 | +34.8% | 13.3K | 255 |
| 2020 | €55.58 | €139.54 | €55.58 | €131.59 | +136.7% | 14.6K | 254 |
| 2019 | €55.58 | €55.58 | €55.58 | €55.58 | 0.0% | 0 | 251 |
| 2018 | €55.58 | €55.58 | €55.58 | €55.58 | 0.0% | 0 | 252 |
| 2017 | €55.58 | €55.58 | €55.58 | €55.58 | 0.0% | 0 | 255 |
| 2016 | €54.08 | €55.58 | €54.08 | €55.58 | +2.8% | 0 | 255 |
| 2015 | €52.67 | €54.08 | €52.67 | €54.08 | +2.7% | 0 | 254 |
| 2014 | €51.43 | €52.67 | €51.43 | €52.67 | +2.4% | 0 | 252 |
| 2013 | €51.43 | €51.43 | €51.43 | €51.43 | 0.0% | 0 | 252 |
| 2012 | €50.25 | €51.43 | €50.25 | €51.43 | +2.3% | 0 | 253 |
| 2011 | €51.56 | €51.56 | €45.12 | €50.25 | -2.5% | 1.1K | 256 |
| 2010 | €42.07 | €52.10 | €38.81 | €51.56 | +22.6% | 23.2K | 256 |
| 2009 | €37.56 | €42.37 | €37.56 | €42.07 | +12.0% | 2.3K | 254 |
| 2008 | €111.47 | €111.90 | €27.62 | €37.56 | -65.9% | 23.7K | 254 |
| 2007 | €110.08 | €110.08 | €110.08 | €110.08 | n/a | 25 | 3 |
PER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €59.30 | -7.8% |
| August 2026 | €64.34 | -5.5% |
| July 2026 | €68.10 | +10.2% |
| June 2026 | €61.79 | +0.8% |
| May 2026 | €61.31 | +1.1% |
| April 2026 | €60.66 | -2.6% |
| March 2026 | €62.26 | -17.6% |
| February 2026 | €75.56 | +4.6% |
| January 2026 | €72.24 | +2.6% |
| December 2025 | €70.41 | -5.6% |
| November 2025 | €74.61 | -6.4% |
| October 2025 | €79.69 | +2.4% |
About the PER data
Daily bars. 4,764 sessions from Dec 21, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
PER share price history
