Skip to main content
logo
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
19.96
+0.10 (0.50%)
Feb 11, 2026, 3:58 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202619.6019.9219.4919.8619.863.44%353,050
Feb 9, 202619.2419.3819.0619.2019.200.52%464,303
Feb 6, 202618.9419.2118.9419.1019.10-0.21%268,704
Feb 5, 202619.1019.2018.7919.1419.140.84%466,926
Feb 4, 202618.3319.0618.3318.9818.985.09%352,608
Feb 3, 202617.7718.2017.7718.0618.061.57%238,164
Feb 2, 202618.0118.0117.5717.7817.78-0.67%383,457
Jan 30, 202617.9618.0717.8417.9017.900.39%496,235
Jan 29, 202617.8717.9317.5917.8317.83-0.17%1,383,058
Jan 28, 202617.6617.8817.6617.8617.861.48%574,004
Jan 27, 202617.7317.7717.4817.6017.60-2.28%411,542
Jan 26, 202618.1718.1717.8818.0118.010.17%723,653
Jan 23, 202618.0418.0417.7417.9817.98-0.11%518,085
Jan 22, 202618.2218.2217.9518.0018.00-0.72%715,912
Jan 21, 202617.9918.1817.8118.1318.133.96%477,525
Jan 20, 202617.4917.5017.2117.4417.44-0.11%808,631
Jan 16, 202617.7317.7317.4317.4617.46-1.41%324,272
Jan 15, 202617.6117.7417.4517.7117.710.13%1,003,327
Jan 14, 202617.8717.8717.5017.6917.690.21%338,348
Jan 13, 202617.7517.8817.6017.6517.650.74%241,480
Jan 12, 202617.6217.6317.3617.5217.520.57%1,165,644
Jan 9, 202617.8217.8217.2417.4217.420.40%303,067
Jan 8, 202617.1617.4617.1617.3517.353.15%882,435
Jan 7, 202617.1417.1416.7316.8216.82-2.72%336,240
Jan 6, 202617.2117.3017.0517.2917.29-0.40%1,241,938
Jan 5, 202617.0017.3716.8117.3617.360.93%2,832,687
Jan 2, 202617.1617.2417.0217.2017.200.29%619,096
Dec 31, 202517.1017.2217.1017.1517.15-0.29%219,260
Dec 30, 202517.3917.3917.1117.2017.200.41%556,865
Dec 29, 202517.1517.3217.1117.1317.13-0.98%2,196,968
Dec 26, 202517.0117.4417.0117.3017.300.17%689,114
Dec 24, 202517.1717.5417.0117.2717.270.58%165,195
Dec 23, 202517.2217.3217.1217.1717.17-1.15%714,404
Dec 22, 202517.3517.8717.3117.3717.37-1.86%1,074,159
Dec 19, 202517.8817.9117.6117.7017.70-1.01%828,312
Dec 18, 202517.9618.1917.8517.8817.88-1.00%1,090,128
Dec 17, 202517.8818.1517.8818.0618.06-0.50%1,035,125
Dec 16, 202518.4318.4317.8418.1518.151.45%1,385,512
Dec 15, 202518.0918.0917.7817.8917.89-0.33%1,180,573
Dec 12, 202517.8418.0017.8317.9517.951.41%408,368
Dec 11, 202517.5817.7917.5517.7017.702.67%1,023,671
Dec 10, 202517.0817.2617.0217.2417.240.94%517,876
Dec 9, 202517.3717.4217.0617.0817.08-2.95%1,065,945
Dec 8, 202517.4117.6017.3617.6017.60-1.40%987,247
Dec 5, 202517.9518.0717.8017.8517.850.11%4,602,444
Dec 4, 202517.8518.1217.8017.8317.83-1.40%485,866
Dec 3, 202518.0118.2418.0018.0818.080.97%464,340
Dec 2, 202518.1018.2017.8717.9117.91-1.54%662,166
Dec 1, 202518.1118.3018.1118.1918.190.89%948,776
Nov 28, 202517.8018.0317.7518.0318.031.58%584,138