Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.56	74.02	72.88	73.36	73.36	-0.73%	427,833
Mar 5, 2026	73.18	74.20	72.46	73.90	73.90	1.73%	791,386
Mar 4, 2026	75.94	76.10	72.64	72.64	72.64	-3.04%	959,494
Mar 3, 2026	76.50	76.76	74.60	74.92	74.92	-3.18%	780,499
Mar 2, 2026	76.92	77.56	76.34	77.38	77.38	-1.12%	665,024
Feb 27, 2026	76.40	78.60	75.56	78.26	78.26	2.87%	1,355,286
Feb 26, 2026	77.80	77.96	75.84	76.08	76.08	-1.88%	1,073,313
Feb 25, 2026	82.50	82.58	76.72	77.54	77.54	-7.93%	1,308,830
Feb 24, 2026	84.20	85.46	83.96	84.22	84.22	0.50%	399,427
Feb 23, 2026	84.32	85.02	82.54	83.80	83.80	-3.50%	1,000,643
Feb 20, 2026	84.50	87.66	83.40	86.84	86.84	3.45%	820,771
Feb 19, 2026	82.82	85.32	80.72	83.94	83.94	2.74%	1,087,156
Feb 18, 2026	84.12	84.16	80.52	81.70	81.70	-3.61%	932,772
Feb 17, 2026	84.68	85.52	84.46	84.76	84.76	-0.21%	535,552
Feb 16, 2026	84.80	85.34	84.08	84.94	84.94	0.35%	431,876
Feb 13, 2026	84.60	85.60	84.00	84.64	84.64	-0.84%	665,990
Feb 12, 2026	83.86	85.44	83.10	85.36	85.36	2.55%	797,338
Feb 11, 2026	82.90	84.24	82.08	83.24	83.24	0.22%	727,376
Feb 10, 2026	80.40	83.06	80.34	83.06	83.06	3.75%	1,098,883
Feb 9, 2026	80.40	80.82	79.70	80.06	80.06	-0.57%	548,923
Feb 6, 2026	80.30	80.98	79.10	80.52	80.52	-0.42%	706,370
Feb 5, 2026	80.08	80.86	78.90	80.86	80.86	1.05%	708,211
Feb 4, 2026	76.38	80.02	76.10	80.02	80.02	5.01%	765,822
Feb 3, 2026	75.14	76.92	74.68	76.20	76.20	2.14%	597,382
Feb 2, 2026	76.08	76.26	74.32	74.60	74.60	-0.64%	532,941
Jan 30, 2026	73.98	75.74	73.92	75.08	75.08	1.30%	523,974
Jan 29, 2026	76.10	78.34	73.68	74.12	74.12	-0.32%	724,237
Jan 28, 2026	72.76	74.42	72.14	74.36	74.36	1.97%	555,390
Jan 27, 2026	75.00	75.52	72.92	72.92	72.92	-3.34%	781,094
Jan 26, 2026	75.54	75.92	75.00	75.44	75.44	-0.11%	436,266
Jan 23, 2026	76.00	76.68	75.30	75.52	75.52	-1.31%	497,005
Jan 22, 2026	77.12	77.36	76.26	76.52	76.52	0.45%	545,237
Jan 21, 2026	74.38	77.02	74.20	76.18	76.18	2.75%	935,368
Jan 20, 2026	73.14	74.18	72.86	74.14	74.14	1.09%	646,173
Jan 19, 2026	73.16	73.96	72.68	73.34	73.34	-2.06%	728,020
Jan 16, 2026	75.80	76.40	74.88	74.88	74.88	-1.47%	990,450
Jan 15, 2026	75.66	76.10	75.02	76.00	76.00	0.69%	568,282
Jan 14, 2026	75.74	76.44	74.56	75.48	75.48	-	507,632
Jan 13, 2026	75.20	76.38	74.70	75.48	75.48	1.10%	541,988
Jan 12, 2026	73.92	74.66	73.62	74.66	74.66	0.16%	486,638
Jan 9, 2026	74.40	75.84	73.88	74.54	74.54	0.76%	744,440
Jan 8, 2026	72.30	74.72	72.30	73.98	73.98	2.78%	1,048,373
Jan 7, 2026	73.54	73.68	71.30	71.98	71.98	-1.88%	1,098,891
Jan 6, 2026	73.42	73.52	72.28	73.36	73.36	-0.11%	729,500
Jan 5, 2026	73.04	73.62	72.00	73.44	73.44	0.63%	892,300
Jan 2, 2026	73.28	73.80	72.42	72.98	72.98	-0.16%	527,853
Dec 31, 2025	73.04	73.10	72.66	73.10	73.10	0.05%	199,527
Dec 30, 2025	72.70	73.22	72.64	73.06	73.06	0.41%	516,164
Dec 29, 2025	73.08	73.40	72.62	72.76	72.76	-0.55%	530,442
Dec 24, 2025	72.90	73.32	72.78	73.16	73.16	0.36%	148,105
Dec 23, 2025	73.84	74.04	72.84	72.90	72.90	-1.49%	518,649
Dec 22, 2025	75.56	76.12	73.90	74.00	74.00	-2.89%	640,790
Dec 19, 2025	76.14	76.42	75.86	76.20	76.20	-0.86%	1,157,467
Dec 18, 2025	76.88	77.80	76.44	76.86	76.86	0.21%	617,313
Dec 17, 2025	76.10	77.02	75.36	76.70	76.70	-0.26%	782,917
Dec 16, 2025	76.14	77.72	75.78	76.90	76.90	0.81%	690,050
Dec 15, 2025	76.24	76.64	75.56	76.28	76.28	0.10%	595,605
Dec 12, 2025	75.40	76.68	74.92	76.20	76.20	0.98%	454,978
Dec 11, 2025	74.38	75.64	74.12	75.46	75.46	2.92%	552,073
Dec 10, 2025	74.00	74.32	73.18	73.32	73.32	-0.52%	554,337
Dec 9, 2025	75.34	76.22	73.60	73.70	73.70	-2.02%	567,417
Dec 8, 2025	76.34	76.58	74.78	75.22	75.22	-2.16%	711,663
Dec 5, 2025	76.60	77.64	76.40	76.88	76.88	0.23%	555,331
Dec 4, 2025	76.36	77.94	75.94	76.70	76.70	-1.21%	718,938
Dec 3, 2025	77.06	78.24	76.80	77.64	77.64	0.60%	440,836
Dec 2, 2025	78.96	79.00	77.10	77.18	77.18	-1.88%	562,688
Dec 1, 2025	77.60	79.16	77.16	78.66	78.66	1.39%	540,285
Nov 28, 2025	77.74	78.00	76.62	77.58	77.58	-0.23%	708,672
Nov 27, 2025	77.76	79.18	77.00	77.76	77.76	1.99%	711,731
Nov 26, 2025	77.96	78.26	76.24	76.24	76.24	-3.03%	913,747
Nov 25, 2025	78.90	79.54	78.14	78.62	78.62	0.31%	524,684
Nov 24, 2025	78.90	79.76	78.38	78.38	78.38	-3.50%	1,128,848
Nov 21, 2025	78.44	82.08	78.42	81.22	78.87	3.04%	1,087,779
Nov 20, 2025	78.52	78.98	78.18	78.82	76.54	0.69%	843,642
Nov 19, 2025	78.56	78.78	77.64	78.28	76.02	-0.20%	435,981
Nov 18, 2025	81.00	81.00	77.90	78.44	76.17	-3.59%	782,412
Nov 17, 2025	81.90	82.00	80.92	81.36	79.01	-0.46%	350,435
Nov 14, 2025	82.26	83.18	81.22	81.74	79.37	-0.54%	401,017
Nov 13, 2025	84.06	84.40	81.60	82.18	79.80	-1.70%	691,038
Nov 12, 2025	84.78	84.80	83.58	83.60	81.18	-0.90%	437,588
Nov 11, 2025	84.00	84.98	83.36	84.36	81.92	0.93%	456,134
Nov 10, 2025	83.24	84.58	83.10	83.58	81.16	1.41%	334,863
Nov 7, 2025	82.10	82.78	80.78	82.42	80.04	0.41%	361,762
Nov 6, 2025	84.26	84.90	82.02	82.08	79.71	-3.30%	744,534
Nov 5, 2025	82.80	85.48	82.32	84.88	82.42	1.63%	501,622
Nov 4, 2025	83.68	84.76	83.44	83.52	81.10	-0.95%	468,912
Nov 3, 2025	85.00	86.64	84.32	84.32	81.88	-0.75%	409,890
Oct 31, 2025	85.08	85.74	83.76	84.96	82.50	-0.28%	473,527
Oct 30, 2025	84.74	85.62	83.40	85.20	82.73	-0.63%	584,943
Oct 29, 2025	87.00	87.24	85.38	85.74	83.26	-1.63%	404,025
Oct 28, 2025	87.00	87.44	86.74	87.16	84.64	0.55%	317,721
Oct 27, 2025	88.34	88.42	85.84	86.68	84.17	-1.72%	442,965
Oct 24, 2025	88.62	88.96	87.78	88.20	85.65	-0.59%	443,066
Oct 23, 2025	89.58	90.16	88.58	88.72	86.15	-1.71%	377,950
Oct 22, 2025	88.76	90.34	87.92	90.26	87.65	1.14%	505,155
Oct 21, 2025	89.36	89.96	88.78	89.24	86.66	-0.40%	325,510
Oct 20, 2025	88.62	89.70	88.42	89.60	87.01	0.45%	680,192
Oct 17, 2025	86.32	89.58	85.16	89.20	86.62	2.72%	1,143,855
Oct 16, 2025	83.00	86.84	82.80	86.84	84.33	4.15%	1,129,820
Oct 15, 2025	83.50	84.88	82.70	83.38	80.97	1.56%	939,776