Pernod Ricard S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	67.000	68.560	66.700	67.640	67.640	969,560
2026-10-22	65.880	67.780	65.160	67.600	67.600	900,301
2026-10-21	66.240	66.720	65.580	65.600	65.600	852,746
2026-10-20	67.900	68.160	66.520	66.960	66.960	878,741
2026-10-19	67.820	68.420	67.080	67.460	67.460	811,428
2026-10-16	66.380	68.660	66.280	68.220	68.220	793,536
2026-10-15	67.720	68.720	65.840	66.600	66.600	1,207,846
2026-10-14	65.360	66.840	65.320	66.100	66.100	1,088,288
2026-10-13	63.880	65.520	63.320	65.520	65.520	1,056,528
2026-10-12	61.840	62.780	61.580	62.460	62.460	445,782
2026-10-09	61.840	62.100	60.640	61.600	61.600	493,186
2026-10-08	60.480	61.640	59.980	61.100	61.100	555,663
2026-10-07	59.080	61.120	58.700	60.860	60.860	758,707
2026-10-06	58.640	59.340	58.080	59.220	59.220	738,845
2026-10-05	58.360	58.880	57.860	58.040	58.040	519,147
2026-10-02	58.760	59.600	58.160	58.620	58.620	910,297
2026-10-01	60.100	60.460	58.860	59.000	59.000	711,853
2026-09-30	60.220	61.360	60.200	60.660	60.660	644,795
2026-09-29	58.600	60.540	57.980	60.000	60.000	766,748
2026-09-28	59.600	59.920	58.580	58.720	58.720	617,783
2026-09-25	59.260	59.540	59.000	59.040	59.040	723,321
2026-09-24	59.720	60.460	59.420	59.580	59.580	542,098
2026-09-23	60.400	60.440	59.260	59.600	59.600	537,684

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.