Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	77.96	78.26	76.24	76.24	76.24	-3.03%	913,747
Nov 25, 2025	78.90	79.54	78.14	78.62	78.62	0.31%	524,684
Nov 24, 2025	78.90	79.76	78.38	78.38	78.38	-3.50%	1,128,848
Nov 21, 2025	78.44	82.08	78.42	81.22	78.87	3.04%	1,087,779
Nov 20, 2025	78.52	78.98	78.18	78.82	76.54	0.69%	843,642
Nov 19, 2025	78.56	78.78	77.64	78.28	76.02	-0.20%	435,981
Nov 18, 2025	81.00	81.00	77.90	78.44	76.17	-3.59%	782,412
Nov 17, 2025	81.90	82.00	80.92	81.36	79.01	-0.46%	350,435
Nov 14, 2025	82.26	83.18	81.22	81.74	79.37	-0.54%	401,017
Nov 13, 2025	84.06	84.40	81.60	82.18	79.80	-1.70%	691,038
Nov 12, 2025	84.78	84.80	83.58	83.60	81.18	-0.90%	437,588
Nov 11, 2025	84.00	84.98	83.36	84.36	81.92	0.93%	456,134
Nov 10, 2025	83.24	84.58	83.10	83.58	81.16	1.41%	334,863
Nov 7, 2025	82.10	82.78	80.78	82.42	80.04	0.41%	361,762
Nov 6, 2025	84.26	84.90	82.02	82.08	79.71	-3.30%	744,534
Nov 5, 2025	82.80	85.48	82.32	84.88	82.42	1.63%	501,622
Nov 4, 2025	83.68	84.76	83.44	83.52	81.10	-0.95%	468,912
Nov 3, 2025	85.00	86.64	84.32	84.32	81.88	-0.75%	409,890
Oct 31, 2025	85.08	85.74	83.76	84.96	82.50	-0.28%	473,527
Oct 30, 2025	84.74	85.62	83.40	85.20	82.73	-0.63%	584,943
Oct 29, 2025	87.00	87.24	85.38	85.74	83.26	-1.63%	404,025
Oct 28, 2025	87.00	87.44	86.74	87.16	84.64	0.55%	317,721
Oct 27, 2025	88.34	88.42	85.84	86.68	84.17	-1.72%	442,965
Oct 24, 2025	88.62	88.96	87.78	88.20	85.65	-0.59%	443,066
Oct 23, 2025	89.58	90.16	88.58	88.72	86.15	-1.71%	377,950
Oct 22, 2025	88.76	90.34	87.92	90.26	87.65	1.14%	505,155
Oct 21, 2025	89.36	89.96	88.78	89.24	86.66	-0.40%	325,510
Oct 20, 2025	88.62	89.70	88.42	89.60	87.01	0.45%	680,192
Oct 17, 2025	86.32	89.58	85.16	89.20	86.62	2.72%	1,143,855
Oct 16, 2025	83.00	86.84	82.80	86.84	84.33	4.15%	1,129,820
Oct 15, 2025	83.50	84.88	82.70	83.38	80.97	1.56%	939,776
Oct 14, 2025	83.08	83.58	81.84	82.10	79.72	-1.23%	519,505
Oct 13, 2025	83.90	84.38	82.90	83.12	80.72	-0.67%	573,869
Oct 10, 2025	85.50	86.04	82.62	83.68	81.26	-1.83%	528,309
Oct 9, 2025	85.14	85.66	84.32	85.24	82.77	-0.33%	316,417
Oct 8, 2025	84.50	85.52	84.38	85.52	83.05	0.99%	388,759
Oct 7, 2025	85.22	85.72	84.32	84.68	82.23	-	450,515
Oct 6, 2025	84.36	84.70	83.00	84.68	82.23	0.47%	560,670
Oct 3, 2025	83.68	84.50	83.28	84.28	81.84	0.79%	530,490
Oct 2, 2025	83.08	83.62	82.82	83.62	81.20	0.97%	490,608
Oct 1, 2025	83.62	84.24	82.54	82.82	80.42	-0.86%	573,015
Sep 30, 2025	83.20	83.54	81.24	83.54	81.12	-0.22%	932,666
Sep 29, 2025	83.38	84.45	83.14	83.72	81.30	0.43%	444,175
Sep 26, 2025	84.80	85.40	83.26	83.36	80.95	-2.46%	696,566
Sep 25, 2025	86.02	86.96	85.46	85.46	82.99	-0.79%	392,584
Sep 24, 2025	87.12	87.26	85.82	86.14	83.65	-1.28%	439,564
Sep 23, 2025	87.20	88.58	87.18	87.26	84.74	0.48%	540,422
Sep 22, 2025	88.62	88.86	86.84	86.84	84.33	-2.30%	601,163
Sep 19, 2025	89.00	90.54	88.50	88.88	86.31	-0.51%	5,792,737
Sep 18, 2025	89.50	90.02	88.98	89.34	86.76	-0.62%	540,046