Pernod Ricard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.54	65.32	64.28	64.28	64.28	-0.65%	696,735
Apr 27, 2026	65.38	65.62	64.48	64.70	64.70	-1.37%	491,497
Apr 24, 2026	65.56	65.82	64.70	65.60	65.60	-0.27%	461,289
Apr 23, 2026	65.52	66.24	65.42	65.78	65.78	-0.09%	900,646
Apr 22, 2026	66.84	67.04	65.20	65.84	65.84	-1.97%	821,417
Apr 21, 2026	67.70	68.10	67.06	67.16	67.16	-	673,978
Apr 20, 2026	67.06	68.52	66.84	67.16	67.16	-0.68%	731,518
Apr 17, 2026	66.64	68.14	66.57	67.62	67.62	1.47%	952,351
Apr 16, 2026	65.80	67.30	65.64	66.64	66.64	-0.54%	789,178
Apr 15, 2026	66.60	67.48	66.00	67.00	67.00	0.48%	598,482
Apr 14, 2026	66.16	66.92	65.80	66.68	66.68	2.11%	721,294
Apr 13, 2026	64.96	65.44	64.76	65.30	65.30	0.12%	741,321
Apr 10, 2026	64.58	65.86	64.26	65.22	65.22	0.93%	796,696
Apr 9, 2026	64.66	65.00	63.22	64.62	64.62	0.12%	968,163
Apr 8, 2026	65.10	65.74	64.54	64.54	64.54	2.51%	1,399,081
Apr 7, 2026	63.68	64.42	62.44	62.96	62.96	-0.10%	778,954
Apr 2, 2026	63.80	63.80	62.84	63.02	63.02	-0.88%	728,370
Apr 1, 2026	65.00	65.38	62.58	63.58	63.58	-1.00%	337,051
Mar 31, 2026	66.54	66.86	64.22	64.22	64.22	-2.76%	1,075,912
Mar 30, 2026	64.68	66.44	64.04	66.04	66.04	2.07%	1,066,352
Mar 27, 2026	62.00	65.18	60.60	64.70	64.70	7.94%	1,924,009
Mar 26, 2026	63.66	64.64	58.60	59.94	59.94	-5.73%	1,629,412
Mar 25, 2026	63.60	64.28	63.34	63.58	63.58	1.08%	631,257
Mar 24, 2026	64.04	64.08	62.80	62.90	62.90	-1.16%	868,939
Mar 23, 2026	63.88	65.08	62.72	63.64	63.64	-1.36%	1,238,291
Mar 20, 2026	65.92	66.00	64.52	64.52	64.52	-0.95%	1,352,921
Mar 19, 2026	66.42	66.46	65.04	65.14	65.14	-2.54%	1,085,688
Mar 18, 2026	68.46	68.88	66.66	66.84	66.84	-2.31%	1,048,294
Mar 17, 2026	68.04	68.82	67.52	68.42	68.42	1.21%	662,933
Mar 16, 2026	68.76	68.82	66.98	67.60	67.60	-1.34%	633,373
Mar 13, 2026	67.78	69.36	66.70	68.52	68.52	0.06%	899,269
Mar 12, 2026	71.04	71.08	67.60	68.48	68.48	-4.41%	1,563,522
Mar 11, 2026	72.50	72.96	71.50	71.64	71.64	-1.27%	468,040
Mar 10, 2026	73.00	73.18	71.80	72.56	72.56	0.30%	644,411
Mar 9, 2026	73.00	73.42	71.78	72.34	72.34	-1.39%	524,037
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