Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	85.08	85.08	84.42	84.42	84.42	-1.84%	19
Dec 24, 2025	87.70	87.90	86.00	86.00	86.00	-	969
Dec 23, 2025	86.40	86.40	86.00	86.00	86.00	-0.81%	1,107
Dec 22, 2025	87.00	88.49	85.90	86.70	86.70	-0.91%	5,956
Dec 19, 2025	89.14	89.24	87.47	87.50	87.50	-4.30%	1,741
Dec 18, 2025	88.75	91.43	88.16	91.43	91.43	3.14%	9,635
Dec 17, 2025	88.35	89.55	88.35	88.65	88.65	0.27%	4,797
Dec 16, 2025	90.06	90.06	88.41	88.41	88.41	-1.18%	581
Dec 15, 2025	89.60	89.60	87.29	89.47	89.47	1.30%	1,550
Dec 12, 2025	88.05	89.55	87.50	88.32	88.32	1.71%	985
Dec 11, 2025	90.00	90.00	86.83	86.83	86.83	2.94%	2,352
Dec 10, 2025	84.16	85.00	83.65	84.35	84.35	-1.24%	3,293
Dec 9, 2025	87.00	87.00	85.41	85.41	85.41	-3.70%	908
Dec 8, 2025	88.98	89.21	86.91	88.69	88.69	1.74%	1,712
Dec 5, 2025	88.00	90.85	87.17	87.17	87.17	-0.46%	244
Dec 4, 2025	89.11	89.43	87.58	87.58	87.58	-1.54%	172
Dec 3, 2025	89.53	89.53	88.95	88.95	88.95	-0.78%	358
Dec 2, 2025	89.05	89.65	87.77	89.65	89.65	-1.59%	7,580
Dec 1, 2025	89.78	91.09	89.14	91.09	91.09	3.30%	2,697
Nov 28, 2025	88.00	88.18	88.00	88.18	88.18	2.03%	1,035
Nov 26, 2025	91.32	91.32	86.42	86.42	86.42	-6.07%	1,445
Nov 25, 2025	91.52	93.34	91.50	92.00	92.00	2.87%	1,696
Nov 24, 2025	88.46	89.43	88.46	89.43	89.43	-5.89%	8,247
Nov 21, 2025	92.37	95.34	92.37	95.03	92.33	4.37%	1,597
Nov 20, 2025	89.44	91.05	89.38	91.05	88.46	-0.85%	8,431
Nov 19, 2025	91.00	91.83	89.09	91.83	89.22	-0.94%	2,531
Nov 18, 2025	93.68	93.68	90.03	92.70	90.06	-1.20%	609
Nov 17, 2025	93.14	95.75	92.65	93.83	91.16	0.37%	3,640
Nov 14, 2025	96.64	96.64	93.48	93.48	90.82	-0.56%	6,565
Nov 13, 2025	96.58	96.58	94.00	94.00	91.33	-1.52%	412
Nov 11, 2025	95.50	96.52	95.45	95.45	92.74	0.67%	430
Nov 10, 2025	97.85	97.85	94.82	94.82	92.12	0.21%	1,172
Nov 6, 2025	95.39	95.39	94.62	94.62	91.93	-3.13%	9
Nov 5, 2025	95.76	97.68	95.76	97.68	94.90	3.62%	1,845
Nov 4, 2025	94.65	95.46	94.26	94.26	91.58	-1.65%	254
Nov 3, 2025	99.95	99.95	95.85	95.85	93.12	-3.68%	124
Oct 31, 2025	96.15	99.51	96.15	99.51	96.68	-0.58%	42
Oct 30, 2025	98.90	100.09	96.30	100.09	97.24	1.62%	77
Oct 29, 2025	98.49	98.49	98.49	98.49	95.69	-0.31%	155
Oct 28, 2025	99.13	99.13	98.80	98.80	95.99	-4.08%	79
Oct 27, 2025	103.75	103.75	103.00	103.00	100.07	-0.75%	245
Oct 23, 2025	101.66	103.78	101.66	103.78	100.82	2.56%	372
Oct 22, 2025	100.76	106.35	99.45	101.18	98.31	-2.14%	109
Oct 21, 2025	107.50	107.50	103.40	103.40	100.46	-2.79%	278
Oct 20, 2025	101.48	106.37	100.75	106.37	103.35	2.41%	541
Oct 17, 2025	101.30	108.00	101.30	103.87	100.92	5.83%	367
Oct 16, 2025	100.57	100.57	98.15	98.15	95.35	-0.31%	704
Oct 15, 2025	98.45	98.45	98.45	98.45	95.65	3.45%	88
Oct 14, 2025	95.57	95.62	94.45	95.16	92.46	-1.34%	3,382
Oct 13, 2025	95.10	98.00	95.10	96.45	93.71	-1.07%	1,404