Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
17.98
+0.23 (1.30%)
Nov 28, 2025, 4:00 PM EST
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.80 | 18.03 | 17.75 | 18.03 | 18.03 | 1.58% | 584,138 |
| Nov 26, 2025 | 17.78 | 17.84 | 17.67 | 17.75 | 17.75 | -2.90% | 411,657 |
| Nov 25, 2025 | 18.22 | 18.38 | 17.99 | 18.28 | 18.28 | 1.33% | 359,535 |
| Nov 24, 2025 | 18.15 | 18.25 | 17.95 | 18.04 | 18.04 | -1.42% | 1,025,222 |
| Nov 21, 2025 | 18.30 | 18.35 | 18.13 | 18.30 | 18.30 | 1.95% | 726,247 |
| Nov 20, 2025 | 18.02 | 18.36 | 17.92 | 17.95 | 17.52 | -1.75% | 674,757 |
| Nov 19, 2025 | 18.39 | 18.39 | 17.98 | 18.27 | 17.83 | -0.22% | 657,519 |
| Nov 18, 2025 | 18.54 | 18.55 | 18.12 | 18.31 | 17.87 | -2.71% | 623,243 |
| Nov 17, 2025 | 18.89 | 19.03 | 18.81 | 18.82 | 18.36 | -1.26% | 837,700 |
| Nov 14, 2025 | 19.01 | 19.14 | 18.92 | 19.06 | 18.60 | -1.45% | 847,303 |
| Nov 13, 2025 | 18.92 | 19.46 | 18.92 | 19.34 | 18.87 | 0.16% | 1,542,748 |
| Nov 12, 2025 | 19.40 | 19.52 | 19.31 | 19.31 | 18.84 | -1.38% | 199,588 |
| Nov 11, 2025 | 19.57 | 19.67 | 19.55 | 19.58 | 19.11 | 1.14% | 297,139 |
| Nov 10, 2025 | 19.39 | 19.43 | 19.16 | 19.36 | 18.89 | 1.31% | 907,290 |
| Nov 7, 2025 | 18.82 | 19.14 | 18.82 | 19.11 | 18.65 | 1.16% | 272,372 |
| Nov 6, 2025 | 19.11 | 19.13 | 18.81 | 18.89 | 18.43 | -3.23% | 763,625 |
| Nov 5, 2025 | 19.38 | 19.57 | 19.37 | 19.52 | 19.05 | 2.36% | 303,746 |
| Nov 4, 2025 | 19.27 | 19.29 | 19.07 | 19.07 | 18.61 | -1.45% | 377,325 |
| Nov 3, 2025 | 19.45 | 19.54 | 19.34 | 19.35 | 18.88 | -0.87% | 367,121 |
| Oct 31, 2025 | 19.50 | 19.61 | 19.29 | 19.52 | 19.05 | -0.61% | 287,420 |
| Oct 30, 2025 | 19.63 | 19.76 | 19.56 | 19.64 | 19.16 | -0.71% | 642,329 |
| Oct 29, 2025 | 20.01 | 20.01 | 19.74 | 19.78 | 19.30 | -2.08% | 214,056 |
| Oct 28, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 19.71 | 0.45% | 198,812 |
| Oct 27, 2025 | 20.02 | 20.18 | 20.02 | 20.11 | 19.62 | -1.66% | 558,014 |
| Oct 24, 2025 | 20.58 | 20.58 | 20.43 | 20.45 | 19.95 | -0.15% | 187,812 |
| Oct 23, 2025 | 20.68 | 20.70 | 20.41 | 20.48 | 19.98 | -1.49% | 573,150 |
| Oct 22, 2025 | 20.55 | 20.96 | 20.55 | 20.79 | 20.29 | 1.32% | 290,639 |
| Oct 21, 2025 | 20.71 | 20.76 | 20.52 | 20.52 | 20.02 | -1.20% | 393,874 |
| Oct 20, 2025 | 20.75 | 20.88 | 20.72 | 20.77 | 20.27 | -0.43% | 218,579 |
| Oct 17, 2025 | 20.81 | 20.87 | 20.63 | 20.86 | 20.35 | 3.68% | 277,744 |
| Oct 16, 2025 | 19.78 | 20.19 | 19.71 | 20.12 | 19.63 | 4.36% | 857,612 |
| Oct 15, 2025 | 19.26 | 19.45 | 19.24 | 19.28 | 18.81 | -0.05% | 365,861 |
| Oct 14, 2025 | 18.96 | 19.46 | 18.93 | 19.29 | 18.82 | 0.89% | 522,369 |
| Oct 13, 2025 | 19.21 | 19.24 | 19.08 | 19.12 | 18.66 | -1.14% | 978,457 |
| Oct 10, 2025 | 19.71 | 19.75 | 19.32 | 19.34 | 18.87 | -1.43% | 264,377 |
| Oct 9, 2025 | 19.65 | 19.67 | 19.52 | 19.62 | 19.14 | -1.01% | 409,325 |
| Oct 8, 2025 | 19.69 | 19.82 | 19.64 | 19.82 | 19.34 | 0.81% | 224,533 |
| Oct 7, 2025 | 19.81 | 19.81 | 19.63 | 19.66 | 19.18 | -0.76% | 186,662 |
| Oct 6, 2025 | 19.74 | 19.84 | 19.60 | 19.81 | 19.33 | 0.25% | 302,450 |
| Oct 3, 2025 | 19.59 | 19.79 | 19.56 | 19.76 | 19.28 | 1.07% | 265,774 |
| Oct 2, 2025 | 19.46 | 19.59 | 19.39 | 19.55 | 19.08 | 0.67% | 351,825 |
| Oct 1, 2025 | 19.41 | 19.49 | 19.38 | 19.42 | 18.95 | -0.72% | 249,341 |
| Sep 30, 2025 | 19.49 | 19.64 | 19.34 | 19.56 | 19.09 | -0.20% | 379,192 |
| Sep 29, 2025 | 19.62 | 19.65 | 19.52 | 19.60 | 19.13 | 0.05% | 475,345 |
| Sep 26, 2025 | 19.74 | 19.74 | 19.50 | 19.59 | 19.12 | -1.85% | 375,905 |
| Sep 25, 2025 | 20.43 | 20.43 | 19.87 | 19.96 | 19.48 | -1.87% | 522,792 |
| Sep 24, 2025 | 20.21 | 20.42 | 20.21 | 20.34 | 19.85 | -1.79% | 224,799 |
| Sep 23, 2025 | 20.69 | 20.74 | 20.60 | 20.71 | 20.21 | 0.93% | 245,927 |
| Sep 22, 2025 | 20.84 | 20.84 | 20.45 | 20.52 | 20.02 | -1.87% | 271,869 |
| Sep 19, 2025 | 20.90 | 21.11 | 20.81 | 20.91 | 20.40 | -0.85% | 152,281 |