Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	69.34	69.62	68.88	69.04	69.04	0.17%	85,611
Nov 2, 2026	67.68	69.14	67.54	68.92	68.92	1.83%	789,901
Oct 30, 2026	66.44	67.74	66.30	67.68	67.68	3.64%	781,349
Oct 29, 2026	66.16	66.62	65.00	65.30	65.30	-1.48%	718,063
Oct 28, 2026	66.06	66.68	65.26	66.28	66.28	-0.21%	562,379
Oct 27, 2026	67.38	67.44	65.90	66.42	66.42	-1.92%	767,329
Oct 26, 2026	67.48	67.86	66.94	67.72	67.72	0.12%	885,042
Oct 23, 2026	67.00	68.56	66.70	67.64	67.64	0.06%	969,560
Oct 22, 2026	65.88	67.78	65.16	67.60	67.60	3.05%	900,301
Oct 21, 2026	66.24	66.72	65.58	65.60	65.60	-2.03%	852,746
Oct 20, 2026	67.90	68.16	66.52	66.96	66.96	-0.74%	878,741
Oct 19, 2026	67.82	68.42	67.08	67.46	67.46	-1.11%	811,428
Oct 16, 2026	66.38	68.66	66.28	68.22	68.22	2.43%	793,536
Oct 15, 2026	67.72	68.72	65.84	66.60	66.60	0.76%	1,207,846
Oct 14, 2026	65.36	66.84	65.32	66.10	66.10	0.89%	1,088,288
Oct 13, 2026	63.88	65.52	63.32	65.52	65.52	4.90%	1,056,528
Oct 12, 2026	61.84	62.78	61.58	62.46	62.46	1.40%	445,782
Oct 9, 2026	61.84	62.10	60.64	61.60	61.60	0.82%	493,186
Oct 8, 2026	60.48	61.64	59.98	61.10	61.10	0.39%	555,663
Oct 7, 2026	59.08	61.12	58.70	60.86	60.86	2.77%	758,707
Oct 6, 2026	58.64	59.34	58.08	59.22	59.22	2.03%	738,845
Oct 5, 2026	58.36	58.88	57.86	58.04	58.04	-0.99%	519,147
Oct 2, 2026	58.76	59.60	58.16	58.62	58.62	-0.64%	910,297
Oct 1, 2026	60.10	60.46	58.86	59.00	59.00	-2.74%	711,853
Sep 30, 2026	60.22	61.36	60.20	60.66	60.66	1.10%	644,795
Sep 29, 2026	58.60	60.54	57.98	60.00	60.00	2.18%	766,748
Sep 28, 2026	59.60	59.92	58.58	58.72	58.72	-0.54%	617,783
Sep 25, 2026	59.26	59.54	59.00	59.04	59.04	-0.91%	723,321
Sep 24, 2026	59.72	60.46	59.42	59.58	59.58	-0.03%	542,098
Sep 23, 2026	60.40	60.44	59.26	59.60	59.60	-1.72%	537,684
Sep 22, 2026	59.74	60.64	59.68	60.64	60.64	1.68%	792,129
Sep 21, 2026	59.16	59.80	59.02	59.64	59.64	0.34%	560,228
Sep 18, 2026	59.74	59.98	59.24	59.44	59.44	-1.13%	1,289,994
Sep 17, 2026	61.06	61.26	60.12	60.12	60.12	-0.69%	647,510
Sep 16, 2026	60.58	61.08	60.02	60.54	60.54	-0.36%	595,044
Sep 15, 2026	60.80	61.10	60.24	60.76	60.76	-0.72%	679,912
Sep 14, 2026	59.66	61.80	59.58	61.20	61.20	3.00%	623,719
Sep 11, 2026	59.50	60.36	59.38	59.42	59.42	-0.13%	469,576
Sep 10, 2026	59.80	59.90	58.90	59.50	59.50	-0.90%	690,347
Sep 9, 2026	60.00	60.94	59.78	60.04	60.04	-1.12%	773,619
Sep 8, 2026	61.18	61.26	60.44	60.72	60.72	-0.65%	573,573
Sep 7, 2026	61.28	61.30	60.04	61.12	61.12	-1.04%	632,038
Sep 4, 2026	62.54	63.10	61.76	61.76	61.76	-1.12%	632,537
Sep 3, 2026	63.00	63.26	62.28	62.46	62.46	-1.08%	545,360
Sep 2, 2026	62.68	63.14	61.96	63.14	63.14	0.96%	734,601
Sep 1, 2026	64.34	64.68	62.06	62.54	62.54	-3.04%	854,064
Aug 31, 2026	63.60	64.80	63.46	64.50	64.50	2.06%	1,090,159
Aug 28, 2026	65.02	65.36	63.12	63.20	63.20	-2.02%	921,624
Aug 27, 2026	66.46	67.76	62.02	64.50	64.50	-4.59%	1,875,279
Aug 26, 2026	67.00	68.10	66.98	67.60	67.60	0.60%	604,567