Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.45	13.53	13.40	13.53	13.53	0.30%	288,732
Sep 24, 2026	13.62	13.63	13.46	13.49	13.49	-0.15%	933,745
Sep 23, 2026	13.56	13.58	13.42	13.51	13.51	-2.17%	1,780,282
Sep 22, 2026	13.73	13.87	13.71	13.81	13.81	0.95%	379,229
Sep 21, 2026	13.59	13.69	13.50	13.68	13.68	0.88%	799,952
Sep 18, 2026	13.59	13.65	13.54	13.56	13.56	-1.53%	539,668
Sep 17, 2026	13.85	13.92	13.75	13.77	13.77	-0.58%	656,578
Sep 16, 2026	14.01	14.04	13.81	13.85	13.85	-0.72%	295,519
Sep 15, 2026	13.98	14.04	13.92	13.95	13.95	-1.27%	685,711
Sep 14, 2026	14.15	14.21	14.07	14.13	14.13	2.76%	379,265
Sep 11, 2026	13.94	13.95	13.73	13.75	13.75	0.15%	455,984
Sep 10, 2026	13.79	13.84	13.67	13.73	13.73	-0.87%	2,990,933
Sep 9, 2026	14.07	14.11	13.83	13.85	13.85	-1.28%	1,646,596
Sep 8, 2026	14.18	14.24	14.03	14.03	14.03	-1.89%	563,848
Sep 4, 2026	14.47	14.51	14.29	14.30	14.30	-1.45%	153,576
Sep 3, 2026	14.51	14.57	14.45	14.51	14.51	-0.62%	288,546
Sep 2, 2026	14.49	14.63	14.45	14.60	14.60	0.83%	251,177
Sep 1, 2026	14.43	14.63	14.36	14.48	14.48	-2.95%	727,080
Aug 31, 2026	14.99	14.99	14.85	14.92	14.92	1.36%	522,870
Aug 28, 2026	14.86	14.90	14.54	14.72	14.72	-1.41%	1,097,025
Aug 27, 2026	14.51	15.10	14.47	14.93	14.93	-4.66%	488,542
Aug 26, 2026	15.82	15.82	15.66	15.66	15.66	-	290,937
Aug 25, 2026	15.69	15.78	15.61	15.66	15.66	-2.25%	175,097
Aug 24, 2026	15.95	16.11	15.92	16.02	16.02	0.69%	1,439,729
Aug 21, 2026	15.91	16.00	15.85	15.91	15.91	-1.06%	533,466
Aug 20, 2026	15.90	16.08	15.87	16.08	16.08	1.13%	126,254
Aug 19, 2026	15.55	15.93	15.55	15.90	15.90	1.02%	1,168,831
Aug 18, 2026	15.81	15.86	15.70	15.74	15.74	-	149,221
Aug 17, 2026	15.83	15.85	15.69	15.74	15.74	-1.25%	292,791
Aug 14, 2026	15.94	16.01	15.88	15.94	15.94	1.53%	363,666
Aug 13, 2026	15.72	15.84	15.65	15.70	15.70	-0.19%	1,005,322
Aug 12, 2026	15.72	15.76	15.63	15.73	15.73	-1.63%	124,412
Aug 11, 2026	15.92	16.03	15.91	15.99	15.99	-1.24%	178,996
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