Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	65.78	66.54	64.60	64.88	64.88	-1.64%	654,279
Jun 26, 2026	66.10	66.64	65.24	65.96	65.96	-0.06%	545,760
Jun 25, 2026	66.10	67.06	65.12	66.00	66.00	-0.36%	487,365
Jun 24, 2026	64.70	66.30	64.70	66.24	66.24	2.73%	783,194
Jun 23, 2026	63.34	64.92	63.20	64.48	64.48	1.58%	701,858
Jun 22, 2026	63.74	64.30	62.38	63.48	63.48	-1.03%	634,735
Jun 19, 2026	63.94	64.14	63.20	64.14	64.14	0.44%	2,495,064
Jun 18, 2026	62.02	63.86	61.24	63.86	63.86	2.14%	892,131
Jun 17, 2026	63.40	63.96	62.52	62.52	62.52	-1.39%	732,587
Jun 16, 2026	63.72	63.86	62.70	63.40	63.40	0.25%	728,550
Jun 15, 2026	64.28	65.26	63.22	63.24	63.24	-0.32%	841,895
Jun 12, 2026	63.44	64.76	63.38	63.44	63.44	0.73%	614,426
Jun 11, 2026	62.88	63.66	62.30	62.98	62.98	-0.13%	412,301
Jun 10, 2026	63.42	63.68	62.48	63.06	63.06	-0.50%	607,343
Jun 9, 2026	61.74	64.02	61.46	63.38	63.38	2.06%	1,134,805
Jun 8, 2026	62.34	62.90	61.76	62.10	62.10	-	443,010
Jun 5, 2026	61.30	63.14	61.30	62.10	62.10	1.60%	725,645
Jun 4, 2026	60.86	62.92	60.86	61.12	61.12	0.33%	670,410
Jun 3, 2026	62.10	62.52	60.68	60.92	60.92	-1.17%	583,037
Jun 2, 2026	62.34	62.56	61.30	61.64	61.64	-0.26%	401,769
Jun 1, 2026	63.26	63.34	61.08	61.80	61.80	-2.55%	798,771
May 29, 2026	64.72	64.88	63.20	63.42	63.42	-1.55%	1,760,546
May 28, 2026	65.20	65.54	64.02	64.42	64.42	-2.22%	724,767
May 27, 2026	64.44	66.48	64.44	65.88	65.88	2.65%	779,531
May 26, 2026	65.34	65.56	64.06	64.18	64.18	-1.90%	451,830
May 25, 2026	65.10	65.74	64.92	65.42	65.42	1.02%	217,372
May 22, 2026	64.64	65.36	64.64	64.76	64.76	0.65%	412,840
May 21, 2026	63.54	64.84	63.54	64.34	64.34	1.16%	450,907
May 20, 2026	62.20	64.18	62.04	63.60	63.60	0.63%	406,596
May 19, 2026	63.00	63.48	62.74	63.20	63.20	1.38%	397,317
May 18, 2026	61.48	62.62	61.26	62.34	62.34	0.94%	545,754
May 15, 2026	61.26	61.78	61.10	61.76	61.76	0.98%	776,778
May 14, 2026	61.16	61.48	61.02	61.16	61.16	0.76%	384,825
May 13, 2026	61.04	61.36	60.50	60.70	60.70	-1.30%	494,468
May 12, 2026	61.46	61.70	60.94	61.50	61.50	0.03%	468,787
May 11, 2026	63.40	63.44	61.44	61.48	61.48	-3.45%	843,270
May 8, 2026	63.80	64.34	63.44	63.68	63.68	-0.53%	511,910
May 7, 2026	66.34	66.44	64.00	64.02	64.02	-3.09%	1,006,359
May 6, 2026	65.54	66.28	64.66	66.06	66.06	2.55%	581,001
May 5, 2026	63.60	64.52	63.54	64.42	64.42	1.71%	605,813
May 4, 2026	63.42	64.10	62.92	63.34	63.34	0.80%	713,713
Apr 30, 2026	62.24	62.84	61.50	62.84	62.84	0.87%	848,106
Apr 29, 2026	64.16	64.36	61.52	62.30	62.30	-3.08%	1,095,514
Apr 28, 2026	64.54	65.32	64.28	64.28	64.28	-0.65%	696,735
Apr 27, 2026	65.38	65.62	64.48	64.70	64.70	-1.37%	491,497
Apr 24, 2026	65.56	65.82	64.70	65.60	65.60	-0.27%	461,289
Apr 23, 2026	65.52	66.24	65.42	65.78	65.78	-0.09%	900,646
Apr 22, 2026	66.84	67.04	65.20	65.84	65.84	-1.97%	821,417
Apr 21, 2026	67.70	68.10	67.06	67.16	67.16	-	673,978
Apr 20, 2026	67.06	68.52	66.84	67.16	67.16	-0.68%	731,518