Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	76.24	76.64	76.24	76.64	76.64	-1.08%	-
Dec 3, 2025	77.40	77.48	76.86	77.48	77.48	-0.92%	-
Dec 2, 2025	78.70	78.78	78.00	78.20	78.20	0.21%	-
Dec 1, 2025	77.60	78.58	77.60	78.04	78.04	1.72%	-
Nov 28, 2025	77.42	77.54	76.72	76.72	76.72	-1.54%	-
Nov 27, 2025	77.24	77.92	77.24	77.92	77.92	1.25%	-
Nov 26, 2025	77.74	77.74	76.96	76.96	76.96	-2.51%	-
Nov 25, 2025	78.72	78.94	78.50	78.94	78.94	0.18%	-
Nov 24, 2025	79.34	79.52	78.80	78.80	78.80	-3.15%	-
Nov 21, 2025	80.74	81.56	80.74	81.36	79.01	3.46%	-
Nov 20, 2025	78.56	78.64	78.46	78.64	76.37	0.33%	-
Nov 19, 2025	78.66	78.66	78.38	78.38	76.12	-0.43%	-
Nov 18, 2025	80.14	80.14	78.72	78.72	76.45	-3.22%	16
Nov 17, 2025	81.90	81.90	81.20	81.34	78.99	-0.49%	-
Nov 14, 2025	82.36	82.36	81.62	81.74	79.38	0.05%	-
Nov 13, 2025	84.28	84.28	81.70	81.70	79.34	-2.95%	-
Nov 12, 2025	84.82	84.82	84.12	84.18	81.75	-0.47%	-
Nov 11, 2025	84.04	84.58	83.50	84.58	82.14	0.81%	-
Nov 10, 2025	83.72	84.44	83.72	83.90	81.48	2.87%	-
Nov 7, 2025	82.24	82.24	81.04	81.56	79.20	-1.90%	-
Nov 6, 2025	84.24	84.24	83.14	83.14	80.74	-1.80%	-
Nov 5, 2025	82.42	84.66	82.42	84.66	82.21	0.43%	-
Nov 4, 2025	84.20	84.30	83.94	84.30	81.87	-0.28%	25
Nov 3, 2025	85.08	85.62	84.54	84.54	82.10	0.45%	-
Oct 31, 2025	85.12	85.22	84.16	84.16	81.73	-1.22%	-
Oct 30, 2025	84.96	85.20	84.96	85.20	82.74	-0.68%	-
Oct 29, 2025	86.42	86.42	85.78	85.78	83.30	-1.49%	-
Oct 28, 2025	87.20	87.42	87.06	87.08	84.56	0.42%	-
Oct 27, 2025	87.98	87.98	86.22	86.72	84.22	-2.23%	-
Oct 24, 2025	88.64	88.74	88.28	88.70	86.14	-0.76%	-
Oct 23, 2025	89.90	89.90	89.04	89.38	86.80	0.56%	-
Oct 22, 2025	88.58	88.88	87.94	88.88	86.31	-0.34%	-
Oct 21, 2025	89.58	89.58	89.18	89.18	86.60	-0.47%	-
Oct 20, 2025	88.80	89.60	88.78	89.60	87.01	0.29%	-
Oct 17, 2025	87.98	89.34	87.98	89.34	86.76	4.96%	-
Oct 16, 2025	84.18	86.56	84.18	85.12	82.66	2.28%	-
Oct 15, 2025	83.38	83.38	82.76	83.22	80.82	1.29%	-
Oct 14, 2025	83.08	83.10	82.16	82.16	79.79	-1.27%	-
Oct 13, 2025	83.90	83.90	83.22	83.22	80.82	-2.67%	-
Oct 10, 2025	85.18	85.64	85.18	85.50	83.03	0.80%	-
Oct 9, 2025	85.24	85.24	84.82	84.82	82.37	-0.09%	-
Oct 8, 2025	84.68	85.22	84.68	84.90	82.45	-0.21%	-
Oct 7, 2025	85.56	85.56	84.92	85.08	82.62	0.61%	-
Oct 6, 2025	84.30	84.56	83.34	84.56	82.12	1.08%	-
Oct 3, 2025	83.50	83.96	83.50	83.66	81.24	0.67%	-
Oct 2, 2025	83.14	83.20	83.08	83.10	80.70	0.24%	-
Oct 1, 2025	83.80	83.80	82.90	82.90	80.51	-0.34%	-
Sep 30, 2025	82.80	83.18	81.98	83.18	80.78	-0.29%	-
Sep 29, 2025	83.70	83.70	83.42	83.42	81.01	-	-
Sep 26, 2025	85.08	85.08	83.42	83.42	81.01	-3.16%	-