Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	99.33	100.41	97.78	98.15	98.15	1.26%	2,143
Feb 10, 2026	96.92	96.92	96.92	96.92	96.92	3.18%	4,999
Feb 9, 2026	96.16	96.16	93.10	93.93	93.93	0.17%	173
Feb 6, 2026	94.01	96.98	93.77	93.77	93.77	1.28%	1,118
Feb 5, 2026	92.59	92.59	92.59	92.59	92.59	-0.78%	543
Feb 4, 2026	89.82	93.43	89.82	93.31	93.31	5.07%	808
Feb 3, 2026	88.81	88.81	88.81	88.81	88.81	2.52%	150
Feb 2, 2026	87.71	89.71	86.63	86.63	86.63	-4.48%	2,286
Jan 30, 2026	91.43	91.43	90.01	90.69	90.69	2.02%	686
Jan 29, 2026	89.00	89.00	87.00	88.89	88.89	1.80%	164,503
Jan 28, 2026	87.31	87.32	87.13	87.32	87.32	0.36%	85
Jan 27, 2026	86.94	87.01	86.94	87.01	87.01	-1.49%	397
Jan 26, 2026	89.82	89.82	88.33	88.33	88.33	-0.53%	3
Jan 23, 2026	87.46	88.79	87.46	88.79	88.79	-1.05%	63
Jan 22, 2026	91.00	91.00	89.74	89.74	89.74	-0.85%	25
Jan 21, 2026	88.00	90.50	88.00	90.50	90.50	3.67%	475
Jan 20, 2026	86.00	88.33	83.82	87.30	87.30	0.34%	2,711
Jan 16, 2026	88.96	89.50	87.00	87.00	87.00	0.56%	1,053
Jan 15, 2026	87.00	88.87	85.74	86.52	86.52	-1.02%	1,151
Jan 14, 2026	87.41	87.41	87.41	87.41	87.41	-2.38%	189
Jan 13, 2026	87.62	89.54	86.53	89.54	89.54	2.57%	890
Jan 12, 2026	85.21	87.30	85.21	87.30	87.30	-0.96%	2,193
Jan 9, 2026	87.80	89.14	86.74	88.15	88.15	5.04%	392
Jan 8, 2026	83.92	83.92	83.92	83.92	83.92	-2.42%	6,298
Jan 7, 2026	84.22	86.00	84.22	86.00	86.00	2.34%	1,179
Jan 6, 2026	84.06	87.35	84.03	84.03	84.03	0.55%	558
Jan 5, 2026	86.11	86.11	83.15	83.57	83.57	0.31%	1,413
Jan 2, 2026	86.65	86.66	83.31	83.31	83.31	-0.57%	1,055
Dec 31, 2025	84.24	87.02	83.29	83.79	83.79	-0.23%	2,387
Dec 30, 2025	84.74	85.82	83.98	83.98	83.98	0.16%	777
Dec 29, 2025	86.08	87.01	83.83	83.85	83.85	-0.68%	1,525
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