Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	70.00	68.86	66.66	66.84	66.84	-2.37%	131,800
Mar 17, 2026	69.32	68.68	67.68	68.46	68.46	-0.21%	333,029
Mar 16, 2026	69.01	68.82	66.98	68.61	68.61	0.48%	6,997
Mar 13, 2026	67.83	69.30	66.68	68.28	68.28	-1.85%	122,272
Mar 12, 2026	71.32	71.34	67.60	69.57	69.57	-4.24%	43,683
Mar 11, 2026	73.49	72.90	71.52	72.65	72.65	-0.33%	3,281
Mar 10, 2026	72.56	73.26	71.90	72.89	72.89	0.32%	260,633
Mar 9, 2026	72.29	73.30	71.92	72.66	72.66	-1.50%	46,816
Mar 6, 2026	73.51	73.90	72.98	73.76	73.76	0.66%	4,095
Mar 5, 2026	73.49	74.18	72.48	73.28	73.28	-1.37%	188,948
Mar 4, 2026	77.20	76.16	72.64	74.30	74.30	-2.14%	48,987
Mar 3, 2026	77.15	76.78	74.66	75.92	75.92	-0.76%	185,732
Mar 2, 2026	77.03	77.44	76.48	76.50	76.50	-1.01%	16,310
Feb 27, 2026	77.01	78.48	74.86	77.28	77.28	-0.26%	63,465
Feb 26, 2026	77.93	78.16	75.90	77.49	77.49	-6.08%	153,907
Feb 25, 2026	82.69	83.16	76.78	82.50	82.50	-1.93%	231,211
Feb 24, 2026	84.44	85.44	83.96	84.12	84.12	0.85%	11,302
Feb 23, 2026	84.54	84.84	82.58	83.41	83.41	-2.76%	46,504
Feb 20, 2026	84.77	87.56	83.52	85.78	85.78	2.61%	5,169
Feb 19, 2026	81.70	85.24	81.40	83.60	83.60	2.50%	245,734
Feb 18, 2026	83.91	84.76	80.52	81.56	81.56	-3.85%	40,403
Feb 17, 2026	84.67	86.28	83.08	84.83	84.83	0.51%	83,504
Feb 16, 2026	85.05	85.30	84.08	84.40	84.40	-1.02%	3,113
Feb 13, 2026	84.63	85.58	84.08	85.27	85.27	0.53%	484,582
Feb 12, 2026	83.24	85.44	83.04	84.81	84.81	2.45%	222,003
Feb 11, 2026	82.61	84.14	82.32	82.78	82.78	0.85%	70,714
Feb 10, 2026	80.31	83.06	80.20	82.08	82.08	2.09%	201,349
Feb 9, 2026	79.51	80.74	79.90	80.40	80.40	-0.05%	83,265
Feb 6, 2026	80.10	80.90	79.10	80.44	80.44	0.57%	603,083
Feb 5, 2026	80.23	80.86	78.94	79.99	79.99	3.03%	257,401
Feb 4, 2026	76.54	79.84	76.10	77.63	77.63	3.15%	364,970
Feb 3, 2026	76.00	76.86	74.72	75.26	75.26	0.09%	21,379
Feb 2, 2026	76.98	76.16	74.48	75.19	75.19	1.24%	199,599
Jan 30, 2026	73.81	75.72	73.92	74.27	74.27	-3.59%	201,525
Jan 29, 2026	75.95	78.30	73.78	77.04	77.04	6.43%	12,583
Jan 28, 2026	72.29	74.38	72.22	72.39	72.39	-3.36%	7,829
Jan 27, 2026	75.07	75.42	72.92	74.90	74.90	-0.69%	154,660
Jan 26, 2026	75.72	75.88	74.98	75.43	75.43	-0.68%	2,167
Jan 23, 2026	77.01	76.60	75.34	75.94	75.94	-1.44%	8,037
Jan 22, 2026	77.01	77.44	76.28	77.06	77.06	1.18%	56,153
Jan 21, 2026	74.61	77.02	74.20	76.16	76.16	2.73%	1,165,070
Jan 20, 2026	73.26	74.14	72.90	74.14	74.14	0.62%	46,294
Jan 19, 2026	73.01	73.84	72.74	73.68	73.68	-1.81%	10,312
Jan 16, 2026	75.78	76.04	74.88	75.04	75.04	-0.84%	579,361
Jan 15, 2026	76.23	75.90	75.08	75.67	75.67	0.76%	603,481
Jan 14, 2026	75.78	76.38	74.60	75.10	75.10	-	355,700
Jan 13, 2026	75.60	76.40	74.76	75.10	75.10	1.31%	8,750
Jan 12, 2026	74.61	75.55	73.58	74.13	74.13	-1.10%	341,871
Jan 9, 2026	74.00	75.76	73.90	74.96	74.96	1.84%	310,703
Jan 8, 2026	72.29	74.64	72.30	73.60	73.60	1.59%	216,337