Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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