Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.48	15.48	15.01	15.17	15.17	-0.85%	156,265
Jul 16, 2026	15.01	15.34	14.91	15.30	15.30	3.03%	190,701
Jul 15, 2026	14.53	14.85	14.53	14.85	14.85	2.06%	299,589
Jul 14, 2026	14.56	14.65	14.48	14.55	14.55	-0.67%	270,550
Jul 13, 2026	14.88	14.88	14.63	14.65	14.65	-0.09%	278,695
Jul 10, 2026	14.54	14.73	14.52	14.66	14.66	0.96%	161,243
Jul 9, 2026	14.40	14.60	14.40	14.52	14.52	-1.69%	307,322
Jul 8, 2026	14.84	14.89	14.60	14.77	14.77	-1.47%	206,990
Jul 7, 2026	15.11	15.20	14.99	14.99	14.99	4.68%	488,127
Jul 6, 2026	14.51	14.54	14.17	14.32	14.32	-2.12%	665,495
Jul 2, 2026	14.47	14.66	14.45	14.63	14.63	3.61%	325,316
Jul 1, 2026	14.14	14.15	13.96	14.12	14.12	-2.75%	542,546
Jun 30, 2026	14.59	14.67	14.50	14.52	14.52	-2.16%	431,014
Jun 29, 2026	15.09	15.11	14.74	14.84	14.84	-0.67%	433,424
Jun 26, 2026	15.00	15.03	14.86	14.94	14.94	-0.07%	340,090
Jun 25, 2026	14.96	15.09	14.90	14.95	14.95	-0.66%	336,048
Jun 24, 2026	14.94	15.07	14.86	15.05	15.05	2.45%	317,247
Jun 23, 2026	14.67	14.73	14.58	14.69	14.69	1.80%	284,665
Jun 22, 2026	14.24	14.51	14.23	14.43	14.43	-1.16%	503,735
Jun 18, 2026	14.23	14.64	14.21	14.60	14.60	2.23%	443,212
Jun 17, 2026	14.66	14.72	14.16	14.28	14.28	-2.73%	1,719,451
Jun 16, 2026	14.55	14.75	14.54	14.68	14.68	0.15%	196,181
Jun 15, 2026	14.86	14.86	14.60	14.66	14.66	-0.37%	371,684
Jun 12, 2026	14.75	14.78	14.62	14.72	14.72	0.38%	183,586
Jun 11, 2026	14.50	14.70	14.43	14.66	14.66	1.45%	351,914
Jun 10, 2026	14.45	14.57	14.41	14.45	14.45	-1.20%	220,647
Jun 9, 2026	14.48	14.76	14.48	14.63	14.63	2.45%	564,853
Jun 8, 2026	14.30	14.42	14.21	14.28	14.28	-0.38%	562,493
Jun 5, 2026	14.52	14.57	14.27	14.33	14.33	1.27%	324,441
Jun 4, 2026	14.35	14.38	14.14	14.15	14.15	0.64%	410,860
Jun 3, 2026	14.14	14.18	14.04	14.06	14.06	-2.02%	404,612
Jun 2, 2026	14.28	14.37	14.28	14.35	14.35	0.35%	377,314
Jun 1, 2026	14.47	14.47	14.16	14.30	14.30	-3.05%	725,755
May 29, 2026	14.79	14.89	14.67	14.75	14.75	-1.27%	383,386
May 28, 2026	15.00	15.10	14.86	14.94	14.94	-2.10%	409,200
May 27, 2026	15.29	15.44	15.18	15.26	15.26	2.21%	675,032
May 26, 2026	15.02	15.03	14.85	14.93	14.93	-0.67%	838,729
May 22, 2026	15.03	15.11	14.94	15.03	15.03	-0.13%	316,683
May 21, 2026	14.88	15.12	14.78	15.05	15.05	1.90%	562,826
May 20, 2026	14.62	14.89	14.54	14.77	14.77	1.23%	224,516
May 19, 2026	14.61	14.70	14.54	14.59	14.59	0.21%	734,118
May 18, 2026	14.37	14.61	14.37	14.56	14.56	1.53%	1,121,078
May 15, 2026	14.30	14.36	14.24	14.34	14.34	0.28%	864,571
May 14, 2026	14.26	14.33	14.22	14.30	14.30	0.28%	1,397,887
May 13, 2026	14.18	14.31	14.12	14.26	14.26	-1.04%	397,941
May 12, 2026	14.38	14.48	14.26	14.41	14.41	-0.48%	575,648
May 11, 2026	14.76	14.78	14.39	14.48	14.48	-3.31%	1,142,285
May 8, 2026	14.96	15.03	14.91	14.98	14.98	-0.23%	1,067,694
May 7, 2026	15.07	15.13	14.99	15.01	15.01	-2.97%	1,250,219
May 6, 2026	15.46	15.51	15.40	15.47	15.47	2.52%	231,140