Skip to main content
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
22.23
-0.52 (-2.29%)
Nov 21, 2024, 4:00 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202422.2122.4522.2122.2322.23-2.29%617,625
Nov 20, 202422.4722.7522.4722.7522.75-0.96%377,447
Nov 19, 202422.8023.0522.7222.9722.97-0.52%419,799
Nov 18, 202422.9123.1422.9123.0923.090.96%510,373
Nov 15, 202423.1623.1622.8522.8722.87-1.08%479,349
Nov 14, 202423.4123.4823.1223.1223.12-0.09%537,920
Nov 13, 202423.1923.2322.9223.1423.14-1.18%297,516
Nov 12, 202423.7123.7623.2723.4223.42-2.31%439,003
Nov 11, 202424.1624.2323.8923.9723.97-0.50%690,874
Nov 8, 202424.3124.3824.0124.0924.09-1.11%297,581
Nov 7, 202424.2224.4024.1224.3624.363.35%569,506
Nov 6, 202423.7223.7323.4023.5723.57-5.23%117,351
Nov 5, 202424.7824.8824.7224.8724.87-0.20%327,987
Nov 4, 202425.0425.2124.8524.9224.920.32%591,109
Nov 1, 202425.1025.1324.8324.8424.84-0.08%358,007
Oct 31, 202425.0925.0924.7224.8624.86-2.74%275,127
Oct 30, 202425.5125.7325.4925.5625.56-3.47%149,602
Oct 29, 202426.7126.7626.4726.4826.48-1.52%191,887
Oct 28, 202426.7026.9426.6526.8926.891.43%232,073
Oct 25, 202426.7926.7926.4926.5126.51-1.78%125,598
Oct 24, 202427.1227.1526.8426.9926.990.30%105,804
Oct 23, 202427.0927.1426.8526.9126.91-1.79%167,414
Oct 22, 202427.4127.5027.3327.4027.400.70%140,293
Oct 21, 202427.5727.5727.2127.2127.21-1.66%163,414
Oct 18, 202427.8527.8627.6027.6727.671.73%178,704
Oct 17, 202427.1727.3527.1127.2027.201.27%296,824
Oct 16, 202426.8827.0426.7426.8626.861.02%189,591
Oct 15, 202427.2627.2826.5926.5926.59-3.17%144,334
Oct 14, 202427.3927.5327.3127.4627.46-0.90%179,915
Oct 11, 202427.6927.8027.6627.7127.710.51%225,952
Oct 10, 202427.4427.6327.4027.5727.57-0.51%118,024
Oct 9, 202427.6827.8027.6427.7127.71-0.32%115,405
Oct 8, 202427.7127.8527.6227.8027.80-3.27%311,698
Oct 7, 202429.0729.2028.6928.7428.74-0.62%171,043
Oct 4, 202428.6828.9628.6328.9228.92-1.20%1,816,268
Oct 3, 202429.4229.4629.1629.2729.27-2.01%76,203
Oct 2, 202429.7929.9229.6529.8729.870.85%826,497
Oct 1, 202429.8430.2929.5129.6229.62-2.38%2,313,959
Sep 30, 202430.4430.7130.1830.3430.34-2.57%109,054
Sep 27, 202430.6731.2530.6731.1431.141.62%108,659
Sep 26, 202430.0830.7330.0830.6530.656.22%92,329
Sep 25, 202429.1029.2828.8528.8528.85-0.93%94,516
Sep 24, 202428.7529.2228.7529.1229.121.93%73,475
Sep 23, 202428.2028.6428.2028.5728.57-0.24%94,455
Sep 20, 202428.6128.7128.4528.6428.64-0.62%266,811
Sep 19, 202428.4028.9128.4028.8228.823.93%345,966
Sep 18, 202427.9027.9727.6827.7327.73-1.18%79,476
Sep 17, 202428.3528.3528.0428.0628.06-0.67%93,673
Sep 16, 202427.8228.3227.8228.2528.251.25%189,009
Sep 13, 202428.4828.5827.8727.9027.90-3.01%128,970
Sep 12, 202428.4128.7828.4128.7728.772.59%426,412
Sep 11, 202427.6428.1027.6428.0428.041.73%218,737
Sep 10, 202427.1527.5827.1527.5627.560.33%293,884
Sep 9, 202427.2727.5827.2427.4727.470.70%199,417
Sep 6, 202427.5127.6427.2527.2827.28-1.16%97,731
Sep 5, 202427.6527.7527.5527.6027.60-0.79%238,212
Sep 4, 202427.7828.0227.7227.8227.82-1.35%136,925
Sep 3, 202428.5528.5928.1028.2028.20-1.16%119,738
Aug 30, 202428.4928.6528.3928.5328.53-2.06%196,951
Aug 29, 202429.3929.3928.9829.1329.131.75%817,260
Aug 28, 202428.3828.6828.3828.6328.630.32%55,912
Aug 27, 202428.4328.6628.3128.5428.540.35%95,101
Aug 26, 202428.3228.4628.3228.4428.440.32%131,243
Aug 23, 202428.1228.4928.0528.3528.351.87%83,669
Aug 22, 202428.0128.0127.8027.8327.83-0.22%88,603
Aug 21, 202427.6427.9527.5827.8927.893.45%75,687
Aug 20, 202427.1027.1626.8326.9626.96-1.93%223,926
Aug 19, 202427.1927.5027.1827.4927.491.07%210,280
Aug 16, 202427.0427.2026.9627.2027.20-0.04%73,572
Aug 15, 202427.2527.3027.0327.2127.210.98%176,273
Aug 14, 202426.8227.0026.8126.9526.950.43%99,863
Aug 13, 202426.3526.8926.3526.8326.830.94%160,557
Aug 12, 202426.8026.8026.4926.5826.58-0.37%262,362
Aug 9, 202426.5226.7926.3626.6826.680.11%210,127
Aug 8, 202426.4126.6926.4026.6526.650.79%311,829
Aug 7, 202426.5926.8426.4426.4426.440.04%437,407
Aug 6, 202426.3226.6226.2926.4326.43-1.75%644,943
Aug 5, 202426.9127.0626.7126.9026.90-0.88%476,886
Aug 2, 202426.9227.1526.8427.1427.142.15%198,561
Aug 1, 202426.5726.6726.3526.5726.57-0.86%230,922
Jul 31, 202427.0227.1026.7726.8026.801.21%188,806
Jul 30, 202426.5726.5726.3426.4826.48-2.36%375,524
Jul 29, 202427.0527.1526.8627.1227.12-2.09%1,034,011
Jul 26, 202427.4627.7727.4427.7027.701.61%287,880
Jul 25, 202427.2027.6927.2027.2627.261.26%743,665
Jul 24, 202427.1627.3226.9226.9226.92-1.36%173,100
Jul 23, 202427.4227.4827.2327.2927.29-1.94%236,274
Jul 22, 202427.8627.8627.5727.8327.832.39%357,767
Jul 19, 202427.3027.3327.1027.1827.18-1.88%615,582
Jul 18, 202427.4627.9527.4627.7027.70-0.54%120,676
Jul 17, 202427.3427.9327.3427.8527.852.24%165,039
Jul 16, 202427.0027.2526.8027.2427.24-2.37%395,786
Jul 15, 202428.3028.3027.7127.9027.39-1.62%169,764
Jul 12, 202428.1328.6128.1328.3627.850.18%158,376
Jul 11, 202428.3328.4428.1528.3127.801.87%273,957
Jul 10, 202427.6327.7927.5727.7927.291.31%360,090
Jul 9, 202427.5727.5727.3127.4326.93-1.05%203,782
Jul 8, 202428.1528.1527.7227.7227.22-1.95%279,214
Jul 5, 202428.4328.4828.1228.2727.76-185,832
Jul 3, 202428.1328.3028.1128.2727.763.36%143,313