Pernod Ricard SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	66.210	66.391	65.640	65.840	65.840	6,893
2026-10-20	67.160	67.160	67.050	67.050	67.050	269
2026-10-19	67.870	68.140	67.406	67.460	67.460	81,540
2026-10-16	68.147	68.420	68.147	68.420	68.420	256
2026-10-15	67.950	68.700	66.020	67.815	67.815	92,564
2026-10-14	65.350	66.800	65.220	65.717	65.717	55,044
2026-10-13	63.700	65.520	63.360	65.520	65.520	172,653
2026-10-12	61.850	62.740	61.600	62.394	62.394	125,723
2026-10-09	61.890	62.060	60.040	61.560	61.560	52,593
2026-10-08	60.560	61.630	60.000	61.110	61.110	5,456
2026-10-07	59.020	61.020	58.890	60.990	60.990	9,796
2026-10-06	58.630	59.320	58.080	59.101	59.101	329,611
2026-10-05	58.520	58.880	57.880	58.360	58.360	8,521
2026-10-02	58.800	59.360	58.260	58.510	58.510	74,407
2026-10-01	60.210	60.400	58.860	59.020	59.020	171,187
2026-09-30	60.500	61.220	60.140	60.540	60.540	220,471
2026-09-29	58.610	60.480	57.980	59.740	59.740	283,921
2026-09-28	59.530	59.880	58.580	59.660	59.660	4,260
2026-09-25	59.290	59.500	59.040	59.240	59.240	411,454
2026-09-24	59.660	60.460	58.700	59.570	59.570	651
2026-09-23	60.400	60.540	58.700	59.320	59.320	80,650
2026-09-22	59.810	60.460	59.660	60.320	60.320	126,725
2026-09-21	59.170	59.760	59.000	59.420	59.420	22,607

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.