Pernod Ricard SA (EPA:RI)
France · Delayed Price · Currency is EUR 77.54
-6.68 (-7.93%)
At close: Feb 25, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 73.54 | 73.68 | 71.30 | 71.98 | 71.98 | -1.88% | 1,098,891 |
| Jan 6, 2026 | 73.42 | 73.52 | 72.28 | 73.36 | 73.36 | -0.11% | 729,500 |
| Jan 5, 2026 | 73.04 | 73.62 | 72.00 | 73.44 | 73.44 | 0.63% | 892,300 |
| Jan 2, 2026 | 73.28 | 73.80 | 72.42 | 72.98 | 72.98 | -0.16% | 527,853 |
| Dec 31, 2025 | 73.04 | 73.10 | 72.66 | 73.10 | 73.10 | 0.05% | 199,527 |
| Dec 30, 2025 | 72.70 | 73.22 | 72.64 | 73.06 | 73.06 | 0.41% | 516,164 |
| Dec 29, 2025 | 73.08 | 73.40 | 72.62 | 72.76 | 72.76 | -0.55% | 530,442 |
| Dec 24, 2025 | 72.90 | 73.32 | 72.78 | 73.16 | 73.16 | 0.36% | 148,105 |
| Dec 23, 2025 | 73.84 | 74.04 | 72.84 | 72.90 | 72.90 | -1.49% | 518,649 |
| Dec 22, 2025 | 75.56 | 76.12 | 73.90 | 74.00 | 74.00 | -2.89% | 640,790 |
| Dec 19, 2025 | 76.14 | 76.42 | 75.86 | 76.20 | 76.20 | -0.86% | 1,157,467 |
| Dec 18, 2025 | 76.88 | 77.80 | 76.44 | 76.86 | 76.86 | 0.21% | 617,313 |
| Dec 17, 2025 | 76.10 | 77.02 | 75.36 | 76.70 | 76.70 | -0.26% | 782,917 |
| Dec 16, 2025 | 76.14 | 77.72 | 75.78 | 76.90 | 76.90 | 0.81% | 690,050 |
| Dec 15, 2025 | 76.24 | 76.64 | 75.56 | 76.28 | 76.28 | 0.10% | 595,605 |