Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.50	22.74	22.50	22.74	-	0.80%	1,130
Aug 12, 2025	22.30	22.61	22.30	22.56	22.56	0.71%	178,229
Aug 11, 2025	22.34	22.43	22.26	22.40	22.40	-0.22%	295,241
Aug 8, 2025	22.40	22.59	22.31	22.45	22.45	0.65%	217,056
Aug 7, 2025	22.11	22.34	22.06	22.31	22.31	2.29%	309,510
Aug 6, 2025	21.73	21.83	21.69	21.81	21.81	2.95%	685,087
Aug 5, 2025	20.94	21.26	20.83	21.18	21.18	1.73%	1,973,106
Aug 4, 2025	20.74	20.90	20.69	20.82	20.82	0.05%	314,090
Aug 1, 2025	20.77	20.82	20.66	20.81	20.81	0.46%	287,525
Jul 31, 2025	20.91	20.94	20.69	20.72	20.72	-4.67%	373,602
Jul 30, 2025	21.72	21.82	21.53	21.73	21.73	-0.96%	264,124
Jul 29, 2025	21.91	21.97	21.77	21.94	21.94	-2.71%	148,898
Jul 28, 2025	22.69	22.69	22.35	22.55	22.55	-4.93%	508,196
Jul 25, 2025	23.27	23.72	23.19	23.72	23.72	3.00%	107,397
Jul 24, 2025	23.33	23.37	22.87	23.03	23.03	-0.04%	161,924
Jul 23, 2025	22.24	23.05	22.24	23.04	23.04	4.07%	144,702
Jul 22, 2025	21.70	22.17	21.70	22.14	22.14	0.23%	99,391
Jul 21, 2025	22.08	22.10	21.93	22.09	21.56	0.32%	144,780
Jul 18, 2025	22.19	22.30	21.96	22.02	21.49	1.10%	218,551
Jul 17, 2025	21.67	21.81	21.57	21.78	21.25	0.14%	763,945
Jul 16, 2025	21.52	21.75	21.42	21.75	21.22	0.37%	378,671
Jul 15, 2025	21.93	21.94	21.58	21.67	21.15	-1.50%	334,280
Jul 14, 2025	21.82	22.02	21.72	22.00	21.47	-1.17%	442,897
Jul 11, 2025	22.30	22.40	22.16	22.26	21.72	-1.33%	254,393
Jul 10, 2025	22.21	22.56	22.19	22.56	22.01	3.06%	470,982
Jul 9, 2025	21.97	21.97	21.64	21.89	21.36	1.11%	295,261
Jul 8, 2025	21.35	21.75	21.33	21.65	21.13	3.14%	263,503
Jul 7, 2025	21.06	21.08	20.85	20.99	20.48	-0.85%	236,240
Jul 3, 2025	21.26	21.29	21.16	21.17	20.66	-1.35%	115,758
Jul 2, 2025	21.35	21.54	21.14	21.46	20.94	2.43%	200,126
Jul 1, 2025	20.26	20.95	20.26	20.95	20.44	4.54%	215,040
Jun 30, 2025	19.95	20.08	19.75	20.04	19.56	-0.74%	287,390
Jun 27, 2025	20.20	20.31	20.14	20.19	19.70	0.20%	346,133
Jun 26, 2025	20.07	20.22	20.03	20.15	19.66	1.23%	150,213
Jun 25, 2025	19.95	19.97	19.85	19.91	19.42	-1.78%	165,896
Jun 24, 2025	20.19	20.35	20.13	20.27	19.77	0.22%	245,098
Jun 23, 2025	19.87	20.22	19.86	20.22	19.73	0.30%	493,520
Jun 20, 2025	20.38	20.41	20.16	20.16	19.67	-0.84%	309,258
Jun 18, 2025	20.30	20.47	20.30	20.33	19.84	0.20%	226,704
Jun 17, 2025	20.74	20.74	20.25	20.29	19.80	-0.63%	394,231
Jun 16, 2025	20.76	20.93	20.42	20.42	19.92	-1.27%	1,940,079
Jun 13, 2025	20.74	20.86	20.64	20.68	20.18	-1.76%	418,943
Jun 12, 2025	21.01	21.05	20.90	21.05	20.54	2.04%	553,237
Jun 11, 2025	21.14	21.14	20.62	20.63	20.13	-1.10%	251,804
Jun 10, 2025	20.73	20.93	20.63	20.86	20.36	0.72%	211,382
Jun 9, 2025	20.89	20.89	20.63	20.71	20.21	2.63%	430,486
Jun 6, 2025	20.36	20.36	20.06	20.18	19.69	0.05%	849,888
Jun 5, 2025	20.69	20.70	20.16	20.17	19.68	-4.72%	520,268
Jun 4, 2025	21.10	21.30	21.05	21.17	20.66	3.07%	468,482
Jun 3, 2025	20.37	20.55	20.24	20.54	20.04	-0.72%	633,693