Pernod Ricard SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.840	68.620	66.840	68.460	68.460	2,879
2026-10-15	68.280	68.300	66.200	66.680	66.680	1,745
2026-10-14	65.720	66.720	65.620	66.400	66.400	2,363
2026-10-13	64.480	65.360	63.920	65.360	65.360	4,125
2026-10-12	61.760	62.640	61.680	62.640	62.640	678
2026-10-09	61.680	61.680	60.760	61.380	61.380	622
2026-10-08	60.500	61.360	60.020	61.060	61.060	1,230
2026-10-07	58.980	61.160	58.980	61.160	61.160	37,271
2026-10-06	58.520	59.280	58.320	59.080	59.080	2,618
2026-10-05	58.280	58.700	57.900	58.140	58.140	2,304
2026-10-02	59.000	59.380	58.240	58.560	58.560	3,040
2026-10-01	60.100	60.400	58.780	58.780	58.780	4,496
2026-09-30	60.640	61.100	60.440	60.440	60.440	2,027
2026-09-29	58.500	60.300	58.000	59.800	59.800	2,077
2026-09-28	59.600	59.640	58.780	58.840	58.840	557
2026-09-25	59.320	59.320	59.060	59.320	59.320	512
2026-09-24	59.840	60.420	59.420	59.420	59.420	2,256
2026-09-23	60.020	60.160	59.320	59.320	59.320	1,449
2026-09-22	59.840	60.440	59.800	60.420	60.420	1,562
2026-09-21	59.520	59.660	59.300	59.640	59.640	1,220
2026-09-18	59.840	59.840	59.380	59.400	59.400	5,869

Page 1 of 1 · 21 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.