Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	19.95	19.97	19.85	19.91	19.91	-1.78%	165,896
Jun 24, 2025	20.19	20.35	20.13	20.27	20.27	0.22%	245,098
Jun 23, 2025	19.87	20.22	19.86	20.22	20.22	0.30%	493,520
Jun 20, 2025	20.38	20.41	20.16	20.16	20.16	-0.84%	309,258
Jun 18, 2025	20.30	20.47	20.30	20.33	20.33	0.20%	226,704
Jun 17, 2025	20.74	20.74	20.25	20.29	20.29	-0.63%	394,231
Jun 16, 2025	20.76	20.93	20.42	20.42	20.42	-1.27%	1,940,079
Jun 13, 2025	20.74	20.86	20.64	20.68	20.68	-1.76%	418,943
Jun 12, 2025	21.01	21.05	20.90	21.05	21.05	2.04%	553,237
Jun 11, 2025	21.14	21.14	20.62	20.63	20.63	-1.10%	251,804
Jun 10, 2025	20.73	20.93	20.63	20.86	20.86	0.72%	211,382
Jun 9, 2025	20.89	20.89	20.63	20.71	20.71	2.63%	430,486
Jun 6, 2025	20.36	20.36	20.06	20.18	20.18	0.05%	849,888
Jun 5, 2025	20.69	20.70	20.16	20.17	20.17	-4.72%	520,268
Jun 4, 2025	21.10	21.30	21.05	21.17	21.17	3.07%	468,482
Jun 3, 2025	20.37	20.55	20.24	20.54	20.54	-0.72%	633,693
Jun 2, 2025	20.58	20.70	20.54	20.69	20.69	-0.14%	236,943
May 30, 2025	20.76	20.79	20.62	20.72	20.72	-0.60%	336,601
May 29, 2025	20.81	20.92	20.73	20.85	20.85	0.26%	203,971
May 28, 2025	20.89	20.89	20.70	20.79	20.79	-1.19%	127,126
May 27, 2025	21.33	21.34	20.98	21.04	21.04	1.30%	268,074
May 23, 2025	20.44	20.81	20.40	20.77	20.77	-2.51%	186,089
May 22, 2025	21.37	21.41	21.20	21.31	21.31	-1.00%	121,617
May 21, 2025	21.50	21.68	21.46	21.52	21.52	0.14%	119,814
May 20, 2025	21.34	21.49	21.29	21.49	21.49	0.84%	110,111
May 19, 2025	21.23	21.31	21.15	21.31	21.31	0.09%	192,236
May 16, 2025	21.18	21.34	21.04	21.29	21.29	-0.33%	155,965
May 15, 2025	21.06	21.38	20.99	21.36	21.36	-0.97%	180,281
May 14, 2025	21.64	21.73	21.57	21.57	21.57	-0.74%	106,715
May 13, 2025	21.91	21.91	21.62	21.73	21.73	-1.23%	237,343
May 12, 2025	22.09	22.17	21.72	22.00	22.00	0.87%	159,992
May 9, 2025	21.82	21.87	21.75	21.81	21.81	-0.32%	142,628
May 8, 2025	21.91	22.14	21.81	21.88	21.88	-0.18%	341,189
May 7, 2025	22.11	22.15	21.88	21.92	21.92	-1.31%	418,841
May 6, 2025	22.22	22.23	22.08	22.21	22.21	1.09%	269,860
May 5, 2025	21.94	22.00	21.88	21.97	21.97	-0.14%	206,420
May 2, 2025	21.75	22.49	21.75	22.00	22.00	1.80%	227,966
May 1, 2025	21.69	21.85	21.47	21.61	21.61	-0.37%	244,539
Apr 30, 2025	21.71	21.81	21.37	21.69	21.69	0.09%	182,734
Apr 29, 2025	21.75	21.80	21.60	21.67	21.67	-0.73%	180,351
Apr 28, 2025	21.73	21.83	21.51	21.83	21.83	-0.50%	263,104
Apr 25, 2025	22.07	22.07	21.80	21.94	21.94	-0.86%	260,167
Apr 24, 2025	22.09	22.14	21.95	22.13	22.13	0.68%	171,247
Apr 23, 2025	22.00	22.25	21.84	21.98	21.98	0.92%	198,013
Apr 22, 2025	21.57	22.04	21.52	21.78	21.78	3.42%	269,800
Apr 21, 2025	21.45	21.45	20.80	21.06	21.06	-0.19%	409,564
Apr 17, 2025	21.14	21.22	20.96	21.10	21.10	-0.09%	991,479
Apr 16, 2025	20.67	21.54	20.67	21.12	21.12	2.47%	1,268,180
Apr 15, 2025	20.32	20.73	20.32	20.61	20.61	-2.60%	209,321
Apr 14, 2025	20.88	21.33	20.78	21.16	21.16	0.62%	497,458