Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	14.92	15.10	14.84	15.09	15.09	2.34%	1,171,827
May 4, 2026	14.84	14.91	14.69	14.75	14.75	-0.84%	1,520,429
May 1, 2026	14.77	14.91	14.66	14.87	14.87	-0.07%	230,229
Apr 30, 2026	14.46	14.88	14.46	14.88	14.88	3.23%	1,993,648
Apr 29, 2026	14.51	14.56	14.35	14.42	14.42	-3.77%	912,506
Apr 28, 2026	15.17	15.17	14.94	14.98	14.98	-0.93%	1,082,740
Apr 27, 2026	15.23	15.26	15.10	15.12	15.12	-1.69%	1,199,953
Apr 24, 2026	15.29	15.43	15.29	15.38	15.38	0.65%	315,718
Apr 23, 2026	15.36	15.44	15.09	15.28	15.28	0.13%	840,439
Apr 22, 2026	15.36	15.42	15.26	15.26	15.26	-2.37%	2,388,496
Apr 21, 2026	15.84	15.89	15.60	15.63	15.63	-1.88%	905,195
Apr 20, 2026	15.91	16.08	15.80	15.93	15.93	0.70%	1,585,996
Apr 17, 2026	15.97	16.05	15.81	15.82	15.82	1.35%	1,126,367
Apr 16, 2026	15.64	15.77	15.58	15.61	15.61	0.13%	1,121,762
Apr 15, 2026	15.77	15.82	15.59	15.59	15.59	-0.57%	813,524
Apr 14, 2026	15.72	15.73	15.61	15.68	15.68	0.84%	541,316
Apr 13, 2026	15.21	15.70	15.14	15.55	15.55	1.90%	3,483,425
Apr 10, 2026	15.32	15.35	15.20	15.26	15.26	1.06%	1,438,499
Apr 9, 2026	14.74	15.23	14.73	15.10	15.10	0.07%	1,290,275
Apr 8, 2026	15.24	15.27	14.93	15.09	15.09	3.36%	307,679
Apr 7, 2026	14.64	14.68	14.38	14.60	14.60	-0.48%	520,660
Apr 6, 2026	14.09	14.67	14.09	14.67	14.67	1.07%	742,955
Apr 2, 2026	14.56	14.63	14.39	14.51	14.51	-1.60%	861,206
Apr 1, 2026	14.69	14.78	14.49	14.75	14.75	-1.14%	308,854
Mar 31, 2026	14.97	15.01	14.70	14.92	14.92	-	560,644
Mar 30, 2026	15.02	15.18	14.86	14.92	14.92	1.02%	1,040,757
Mar 27, 2026	14.36	14.97	14.34	14.77	14.77	8.13%	1,247,661
Mar 26, 2026	14.71	14.87	13.40	13.66	13.66	-7.01%	1,276,669
Mar 25, 2026	14.70	14.74	14.60	14.69	14.69	1.52%	464,737
Mar 24, 2026	14.63	14.67	14.36	14.47	14.47	-1.77%	798,421
Mar 23, 2026	14.72	14.94	14.60	14.73	14.73	-0.47%	1,333,380
Mar 20, 2026	15.02	15.02	14.75	14.80	14.80	-1.33%	1,109,854
Mar 19, 2026	15.03	15.17	14.88	15.00	15.00	-0.92%	381,306