Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.30	15.30	15.03	15.10	15.10	-1.11%	507,238
Oct 22, 2026	14.75	15.27	14.75	15.27	15.27	3.81%	697,581
Oct 21, 2026	14.79	14.93	14.67	14.71	14.71	-2.06%	276,418
Oct 20, 2026	14.95	15.12	14.91	15.02	15.02	-0.27%	385,311
Oct 19, 2026	15.25	15.25	15.04	15.06	15.06	-1.38%	392,318
Oct 16, 2026	15.31	15.40	15.22	15.27	15.27	2.97%	738,438
Oct 15, 2026	14.88	14.99	14.83	14.83	14.83	0.54%	287,847
Oct 14, 2026	14.67	14.75	14.53	14.75	14.75	0.89%	274,608
Oct 13, 2026	14.46	14.68	14.36	14.62	14.62	4.95%	1,567,073
Oct 12, 2026	13.89	13.99	13.57	13.93	13.93	0.94%	1,939,754
Oct 9, 2026	13.69	13.80	13.65	13.80	13.80	0.07%	555,390
Oct 8, 2026	13.53	13.79	13.51	13.79	13.79	1.32%	588,941
Oct 7, 2026	13.50	13.61	13.48	13.61	13.61	2.48%	448,098
Oct 6, 2026	13.29	13.33	13.23	13.28	13.28	1.68%	494,806
Oct 5, 2026	13.04	13.07	12.95	13.06	13.06	-1.06%	2,018,004
Oct 2, 2026	13.14	13.22	13.09	13.20	13.20	0.38%	332,740
Oct 1, 2026	13.46	13.46	13.15	13.15	13.15	-3.31%	884,919
Sep 30, 2026	13.77	13.80	13.60	13.60	13.60	-	498,024
Sep 29, 2026	13.64	13.68	13.48	13.60	13.60	1.72%	437,062
Sep 28, 2026	13.39	13.42	13.27	13.37	13.37	-1.18%	987,308
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