Pernod Ricard SA (EPA:RI)
France · Delayed Price · Currency is EUR 67.76
-0.66 (-0.96%)
Mar 18, 2026, 1:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 68.46 | 68.62 | 68.02 | 68.22 | - | -0.29% | 30,330 |
| Mar 17, 2026 | 68.04 | 68.82 | 67.52 | 68.42 | 68.42 | 1.21% | 662,933 |
| Mar 16, 2026 | 68.76 | 68.82 | 66.98 | 67.60 | 67.60 | -1.34% | 633,373 |
| Mar 13, 2026 | 67.78 | 69.36 | 66.70 | 68.52 | 68.52 | 0.06% | 899,269 |
| Mar 12, 2026 | 71.04 | 71.08 | 67.60 | 68.48 | 68.48 | -4.41% | 1,563,522 |
| Mar 11, 2026 | 72.50 | 72.96 | 71.50 | 71.64 | 71.64 | -1.27% | 468,040 |
| Mar 10, 2026 | 73.00 | 73.18 | 71.80 | 72.56 | 72.56 | 0.30% | 644,411 |
| Mar 9, 2026 | 73.00 | 73.42 | 71.78 | 72.34 | 72.34 | -1.39% | 524,037 |
| Mar 6, 2026 | 73.56 | 74.02 | 72.88 | 73.36 | 73.36 | -0.73% | 427,833 |
| Mar 5, 2026 | 73.18 | 74.20 | 72.46 | 73.90 | 73.90 | 1.73% | 791,386 |
| Mar 4, 2026 | 75.94 | 76.10 | 72.64 | 72.64 | 72.64 | -3.04% | 959,494 |
| Mar 3, 2026 | 76.50 | 76.76 | 74.60 | 74.92 | 74.92 | -3.18% | 780,499 |
| Mar 2, 2026 | 76.92 | 77.56 | 76.34 | 77.38 | 77.38 | -1.12% | 665,024 |
| Feb 27, 2026 | 76.40 | 78.60 | 75.56 | 78.26 | 78.26 | 2.87% | 1,355,286 |
| Feb 26, 2026 | 77.80 | 77.96 | 75.84 | 76.08 | 76.08 | -1.88% | 1,073,313 |
| Feb 25, 2026 | 82.50 | 82.58 | 76.72 | 77.54 | 77.54 | -7.93% | 1,308,830 |
| Feb 24, 2026 | 84.20 | 85.46 | 83.96 | 84.22 | 84.22 | 0.50% | 399,427 |
| Feb 23, 2026 | 84.32 | 85.02 | 82.54 | 83.80 | 83.80 | -3.50% | 1,000,643 |
| Feb 20, 2026 | 84.50 | 87.66 | 83.40 | 86.84 | 86.84 | 3.45% | 820,771 |
| Feb 19, 2026 | 82.82 | 85.32 | 80.72 | 83.94 | 83.94 | 2.74% | 1,087,156 |
| Feb 18, 2026 | 84.12 | 84.16 | 80.52 | 81.70 | 81.70 | -3.61% | 932,772 |
| Feb 17, 2026 | 84.68 | 85.52 | 84.46 | 84.76 | 84.76 | -0.21% | 535,552 |
| Feb 16, 2026 | 84.80 | 85.34 | 84.08 | 84.94 | 84.94 | 0.35% | 431,876 |
| Feb 13, 2026 | 84.60 | 85.60 | 84.00 | 84.64 | 84.64 | -0.84% | 665,990 |
| Feb 12, 2026 | 83.86 | 85.44 | 83.10 | 85.36 | 85.36 | 2.55% | 797,338 |
| Feb 11, 2026 | 82.90 | 84.24 | 82.08 | 83.24 | 83.24 | 0.22% | 727,376 |
| Feb 10, 2026 | 80.40 | 83.06 | 80.34 | 83.06 | 83.06 | 3.75% | 1,098,883 |
| Feb 9, 2026 | 80.40 | 80.82 | 79.70 | 80.06 | 80.06 | -0.57% | 548,923 |
| Feb 6, 2026 | 80.30 | 80.98 | 79.10 | 80.52 | 80.52 | -0.42% | 706,370 |
| Feb 5, 2026 | 80.08 | 80.86 | 78.90 | 80.86 | 80.86 | 1.05% | 708,211 |
| Feb 4, 2026 | 76.38 | 80.02 | 76.10 | 80.02 | 80.02 | 5.01% | 765,822 |
| Feb 3, 2026 | 75.14 | 76.92 | 74.68 | 76.20 | 76.20 | 2.14% | 597,382 |
| Feb 2, 2026 | 76.08 | 76.26 | 74.32 | 74.60 | 74.60 | -0.64% | 532,941 |
| Jan 30, 2026 | 73.98 | 75.74 | 73.92 | 75.08 | 75.08 | 1.30% | 523,974 |
| Jan 29, 2026 | 76.10 | 78.34 | 73.68 | 74.12 | 74.12 | -0.32% | 724,237 |
| Jan 28, 2026 | 72.76 | 74.42 | 72.14 | 74.36 | 74.36 | 1.97% | 555,390 |
| Jan 27, 2026 | 75.00 | 75.52 | 72.92 | 72.92 | 72.92 | -3.34% | 781,094 |
| Jan 26, 2026 | 75.54 | 75.92 | 75.00 | 75.44 | 75.44 | -0.11% | 436,266 |
| Jan 23, 2026 | 76.00 | 76.68 | 75.30 | 75.52 | 75.52 | -1.31% | 497,005 |
| Jan 22, 2026 | 77.12 | 77.36 | 76.26 | 76.52 | 76.52 | 0.45% | 545,237 |
| Jan 21, 2026 | 74.38 | 77.02 | 74.20 | 76.18 | 76.18 | 2.75% | 935,368 |
| Jan 20, 2026 | 73.14 | 74.18 | 72.86 | 74.14 | 74.14 | 1.09% | 646,173 |
| Jan 19, 2026 | 73.16 | 73.96 | 72.68 | 73.34 | 73.34 | -2.06% | 728,020 |
| Jan 16, 2026 | 75.80 | 76.40 | 74.88 | 74.88 | 74.88 | -1.47% | 990,450 |
| Jan 15, 2026 | 75.66 | 76.10 | 75.02 | 76.00 | 76.00 | 0.69% | 568,282 |
| Jan 14, 2026 | 75.74 | 76.44 | 74.56 | 75.48 | 75.48 | - | 507,632 |
| Jan 13, 2026 | 75.20 | 76.38 | 74.70 | 75.48 | 75.48 | 1.10% | 541,988 |
| Jan 12, 2026 | 73.92 | 74.66 | 73.62 | 74.66 | 74.66 | 0.16% | 486,638 |
| Jan 9, 2026 | 74.40 | 75.84 | 73.88 | 74.54 | 74.54 | 0.76% | 744,440 |
| Jan 8, 2026 | 72.30 | 74.72 | 72.30 | 73.98 | 73.98 | 2.78% | 1,048,373 |