Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	62.68	62.70	61.96	62.30	-	-0.38%	107,302
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
Aug 25, 2026	68.60	68.84	67.12	67.20	67.20	-2.61%	722,079
Aug 24, 2026	68.10	69.20	67.70	69.00	69.00	0.85%	475,962
Aug 21, 2026	68.78	68.92	68.00	68.42	68.42	-0.49%	427,189
Aug 20, 2026	68.24	68.80	67.98	68.76	68.76	0.94%	429,223
Aug 19, 2026	68.12	68.14	66.84	68.12	68.12	-0.09%	536,155
Aug 18, 2026	68.00	68.64	67.70	68.18	68.18	0.15%	392,431
Aug 17, 2026	68.68	69.00	68.02	68.08	68.08	-1.56%	415,826
Aug 14, 2026	68.30	69.18	68.16	69.16	69.16	1.20%	491,125
Aug 13, 2026	68.30	68.82	68.06	68.34	68.34	0.56%	502,673
Aug 12, 2026	69.04	69.22	67.64	67.96	67.96	-1.82%	579,901
Aug 11, 2026	69.78	70.00	68.78	69.22	69.22	-1.03%	494,224
Aug 10, 2026	70.34	70.48	69.12	69.94	69.94	-0.54%	718,726
Aug 7, 2026	69.16	71.14	69.00	70.32	70.32	1.88%	697,538
Aug 6, 2026	69.08	70.74	68.32	69.02	69.02	1.23%	833,994
Aug 5, 2026	67.28	68.48	67.10	68.18	68.18	0.92%	585,331
Aug 4, 2026	68.16	68.22	66.84	67.56	67.56	-1.69%	476,885
Aug 3, 2026	67.38	69.82	67.38	68.72	68.72	1.33%	680,870
Jul 31, 2026	67.30	68.20	67.14	67.82	67.82	-0.09%	588,012
Jul 30, 2026	67.88	69.56	67.42	67.88	67.88	-0.59%	735,367
Jul 29, 2026	68.00	68.32	66.54	68.28	68.28	0.74%	830,479
Jul 28, 2026	65.52	67.94	65.42	67.78	67.78	4.60%	891,201
Jul 27, 2026	63.36	65.26	63.36	64.80	64.80	3.02%	808,043
Jul 24, 2026	62.20	62.92	61.92	62.90	62.90	1.16%	378,130
Jul 23, 2026	62.62	62.88	61.16	62.18	62.18	-1.52%	810,930
Jul 22, 2026	62.58	64.58	62.20	63.14	63.14	0.88%	827,643
Jul 21, 2026	65.14	65.38	64.58	64.94	62.59	-1.10%	634,321
Jul 20, 2026	64.58	65.84	64.44	65.66	63.28	0.64%	412,891
Jul 17, 2026	66.50	66.82	65.08	65.24	62.88	-1.24%	703,674
Jul 16, 2026	64.16	66.06	63.84	66.06	63.67	3.03%	603,895
Jul 15, 2026	63.42	64.82	62.96	64.12	61.80	1.01%	599,068
Jul 14, 2026	63.94	63.96	62.88	63.48	61.18	-1.15%	516,139
Jul 13, 2026	62.84	65.04	62.80	64.22	61.90	0.03%	646,107
Jul 10, 2026	63.78	64.28	63.28	64.20	61.88	0.94%	405,924
Jul 9, 2026	63.80	64.00	62.64	63.60	61.30	-0.87%	496,424
Jul 8, 2026	65.38	65.66	63.80	64.16	61.84	-2.61%	759,920
Jul 7, 2026	63.22	66.48	63.04	65.88	63.50	5.48%	943,356
Jul 6, 2026	64.24	64.66	62.22	62.46	60.20	-2.22%	519,513
Jul 3, 2026	64.30	64.40	63.34	63.88	61.57	-0.16%	318,607
Jul 2, 2026	62.50	64.08	62.38	63.98	61.66	3.23%	675,139
Jul 1, 2026	63.44	63.56	61.40	61.98	59.74	-2.94%	1,069,059
Jun 30, 2026	64.52	64.82	63.80	63.86	61.55	-1.57%	672,987
Jun 29, 2026	65.78	66.54	64.60	64.88	62.53	-1.64%	654,279
Jun 26, 2026	66.10	66.64	65.24	65.96	63.57	-0.06%	545,760
Jun 25, 2026	66.10	67.06	65.12	66.00	63.61	-0.36%	487,508