Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	66.64	68.14	66.57	67.62	67.62	1.47%	952,351
Apr 16, 2026	65.80	67.30	65.64	66.64	66.64	-0.54%	789,178
Apr 15, 2026	66.60	67.48	66.00	67.00	67.00	0.48%	598,482
Apr 14, 2026	66.16	66.92	65.80	66.68	66.68	2.11%	721,294
Apr 13, 2026	64.96	65.44	64.76	65.30	65.30	0.12%	741,321
Apr 10, 2026	64.58	65.86	64.26	65.22	65.22	0.93%	796,696
Apr 9, 2026	64.66	65.00	63.22	64.62	64.62	0.12%	968,163
Apr 8, 2026	65.10	65.74	64.54	64.54	64.54	2.51%	1,399,081
Apr 7, 2026	63.68	64.42	62.44	62.96	62.96	-0.10%	778,954
Apr 2, 2026	63.80	63.80	62.84	63.02	63.02	-0.88%	728,370
Apr 1, 2026	65.00	65.38	62.58	63.58	63.58	-1.00%	901,527
Mar 31, 2026	66.54	66.86	64.22	64.22	64.22	-2.76%	1,075,912
Mar 30, 2026	64.68	66.44	64.04	66.04	66.04	2.07%	1,066,352
Mar 27, 2026	62.00	65.18	60.60	64.70	64.70	7.94%	1,924,009
Mar 26, 2026	63.66	64.64	58.60	59.94	59.94	-5.73%	1,629,412
Mar 25, 2026	63.60	64.28	63.34	63.58	63.58	1.08%	631,257
Mar 24, 2026	64.04	64.08	62.80	62.90	62.90	-1.16%	868,939
Mar 23, 2026	63.88	65.08	62.72	63.64	63.64	-1.36%	1,238,291
Mar 20, 2026	65.92	66.00	64.52	64.52	64.52	-0.95%	1,352,921
Mar 19, 2026	66.42	66.46	65.04	65.14	65.14	-2.54%	1,085,688
Mar 18, 2026	68.46	68.88	66.66	66.84	66.84	-2.31%	1,048,294
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