Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	64.70	66.30	64.70	66.24	63.84	2.73%	783,194
Jun 23, 2026	63.34	64.92	63.20	64.48	62.15	1.58%	701,858
Jun 22, 2026	63.74	64.30	62.38	63.48	61.18	-1.03%	634,735
Jun 19, 2026	63.94	64.14	63.20	64.14	61.82	0.44%	2,495,064
Jun 18, 2026	62.02	63.86	61.24	63.86	61.55	2.14%	892,131
Jun 17, 2026	63.40	63.96	62.52	62.52	60.26	-1.39%	732,587
Jun 16, 2026	63.72	63.86	62.70	63.40	61.11	0.25%	728,550
Jun 15, 2026	64.28	65.26	63.22	63.24	60.95	-0.32%	841,895
Jun 12, 2026	63.44	64.76	63.38	63.44	61.14	0.73%	614,426
Jun 11, 2026	62.88	63.66	62.30	62.98	60.70	-0.13%	412,301
Jun 10, 2026	63.42	63.68	62.48	63.06	60.78	-0.50%	607,343
Jun 9, 2026	61.74	64.02	61.46	63.38	61.09	2.06%	1,134,805
Jun 8, 2026	62.34	62.90	61.76	62.10	59.85	-	443,010
Jun 5, 2026	61.30	63.14	61.30	62.10	59.85	1.60%	725,645
Jun 4, 2026	60.86	62.92	60.86	61.12	58.91	0.33%	670,410
Jun 3, 2026	62.10	62.52	60.68	60.92	58.72	-1.17%	583,037