Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.92	15.99	15.91	15.97	-	-1.39%	2,627
Aug 10, 2026	16.12	16.19	15.99	16.19	16.19	-0.37%	146,638
Aug 7, 2026	16.27	16.31	16.17	16.25	16.25	2.46%	111,799
Aug 6, 2026	16.01	16.10	15.81	15.86	15.86	0.57%	115,530
Aug 5, 2026	15.74	15.81	15.57	15.77	15.77	1.02%	97,650
Aug 4, 2026	15.46	15.70	15.41	15.61	15.61	-1.20%	254,181
Aug 3, 2026	15.96	16.06	15.79	15.80	15.80	1.35%	858,817
Jul 31, 2026	15.53	15.66	15.48	15.59	15.59	-0.57%	249,772
Jul 30, 2026	15.70	15.73	15.50	15.68	15.68	0.51%	866,993
Jul 29, 2026	15.25	15.72	15.23	15.60	15.60	1.56%	256,015
Jul 28, 2026	15.18	15.44	15.18	15.36	15.36	4.63%	4,374,578
Jul 27, 2026	14.72	14.87	14.42	14.68	14.68	2.87%	2,353,779
Jul 24, 2026	14.22	14.36	14.19	14.27	14.27	0.71%	275,702
Jul 23, 2026	14.10	14.28	13.97	14.17	14.17	-2.75%	4,847,377
Jul 22, 2026	14.80	14.80	14.46	14.57	14.57	-0.55%	281,300
Jul 21, 2026	14.71	14.80	14.50	14.65	14.65	-1.08%	241,658
Jul 20, 2026	14.89	15.58	14.85	15.23	14.81	0.40%	327,872
Jul 17, 2026	15.48	15.48	15.01	15.17	14.75	-0.85%	156,265
Jul 16, 2026	15.01	15.34	14.91	15.30	14.88	3.03%	190,701
Jul 15, 2026	14.53	14.85	14.53	14.85	14.44	2.06%	299,589
Jul 14, 2026	14.56	14.65	14.48	14.55	14.15	-0.67%	270,550
Jul 13, 2026	14.88	14.88	14.63	14.65	14.24	-0.09%	278,695
Jul 10, 2026	14.54	14.73	14.52	14.66	14.26	0.96%	161,243
Jul 9, 2026	14.40	14.60	14.40	14.52	14.12	-1.69%	307,322
Jul 8, 2026	14.84	14.89	14.60	14.77	14.36	-1.47%	206,990
Jul 7, 2026	15.11	15.20	14.99	14.99	14.58	4.68%	488,127
Jul 6, 2026	14.51	14.54	14.17	14.32	13.92	-2.12%	665,495
Jul 2, 2026	14.47	14.66	14.45	14.63	14.23	3.61%	325,316
Jul 1, 2026	14.14	14.15	13.96	14.12	13.73	-2.75%	542,546
Jun 30, 2026	14.59	14.67	14.50	14.52	14.12	-2.16%	431,014
Jun 29, 2026	15.09	15.11	14.74	14.84	14.43	-0.67%	433,424
Jun 26, 2026	15.00	15.03	14.86	14.94	14.53	-0.07%	340,090
Jun 25, 2026	14.96	15.09	14.90	14.95	14.54	-0.66%	336,048
Jun 24, 2026	14.94	15.07	14.86	15.05	14.63	2.45%	317,247
Jun 23, 2026	14.67	14.73	14.58	14.69	14.28	1.80%	284,665
Jun 22, 2026	14.24	14.51	14.23	14.43	14.03	-1.16%	503,735
Jun 18, 2026	14.23	14.64	14.21	14.60	14.20	2.23%	443,212
Jun 17, 2026	14.66	14.72	14.16	14.28	13.89	-2.73%	1,719,451
Jun 16, 2026	14.55	14.75	14.54	14.68	14.28	0.15%	196,181
Jun 15, 2026	14.86	14.86	14.60	14.66	14.26	-0.37%	371,684
Jun 12, 2026	14.75	14.78	14.62	14.72	14.31	0.38%	183,586
Jun 11, 2026	14.50	14.70	14.43	14.66	14.26	1.45%	351,914
Jun 10, 2026	14.45	14.57	14.41	14.45	14.05	-1.20%	220,647
Jun 9, 2026	14.48	14.76	14.48	14.63	14.22	2.45%	564,853
Jun 8, 2026	14.30	14.42	14.21	14.28	13.88	-0.38%	562,493
Jun 5, 2026	14.52	14.57	14.27	14.33	13.93	1.27%	324,441
Jun 4, 2026	14.35	14.38	14.14	14.15	13.76	0.64%	410,860
Jun 3, 2026	14.14	14.18	14.04	14.06	13.67	-2.02%	404,612
Jun 2, 2026	14.28	14.37	14.28	14.35	13.95	0.35%	377,314
Jun 1, 2026	14.47	14.47	14.16	14.30	13.91	-3.05%	725,755