Skip to main content
logo
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
14.77
+1.11 (8.13%)
At close: Mar 27, 2026

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.3614.9714.3414.7714.778.13%1,247,661
Mar 26, 202614.7114.8713.4013.6613.66-7.01%1,276,669
Mar 25, 202614.7014.7414.6014.6914.691.52%464,737
Mar 24, 202614.6314.6714.3614.4714.47-1.77%798,421
Mar 23, 202614.7214.9414.6014.7314.73-0.47%1,333,380
Mar 20, 202615.0215.0214.7514.8014.80-1.33%1,109,854
Mar 19, 202615.0315.1714.8815.0015.00-0.92%381,306
Mar 18, 202615.5515.5515.1415.1415.14-3.63%313,333
Mar 17, 202615.7915.8415.6915.7115.710.83%872,947
Mar 16, 202615.4615.5915.3615.5815.58-0.19%1,077,654
Mar 13, 202615.8215.9015.5415.6115.610.06%650,339
Mar 12, 202616.2816.2815.5815.6015.60-6.59%2,935,172
Mar 11, 202616.7916.7916.5616.7016.70-0.60%219,076
Mar 10, 202616.8817.0716.7616.8016.80-1.40%458,112
Mar 9, 202617.0717.1116.7017.0417.04-0.36%883,327
Mar 6, 202617.1217.1416.9917.1017.10-0.41%472,818
Mar 5, 202617.0117.2517.0117.1717.170.41%689,727
Mar 4, 202617.3917.3916.9017.1017.10-2.90%390,968
Mar 3, 202617.5517.6917.4017.6117.61-2.87%217,642
Mar 2, 202618.1618.2617.9418.1318.13-2.16%464,162
Feb 27, 202618.6318.7118.2518.5318.532.94%703,001
Feb 26, 202618.3318.3317.9218.0018.00-2.28%646,470
Feb 25, 202618.8018.8018.1618.4218.42-7.44%213,028
Feb 24, 202620.0420.1619.8419.9019.900.20%229,873
Feb 23, 202619.9119.9119.7419.8619.86-3.69%249,670
Feb 20, 202620.4920.7220.2620.6220.624.14%270,859
Feb 19, 202620.0520.1219.7519.8019.802.33%173,460
Feb 18, 202619.2020.2219.0919.3519.35-3.97%313,140
Feb 17, 202620.3020.3020.0320.1520.15-0.20%349,568
Feb 13, 202620.4720.4720.0820.1920.19-0.74%562,885
Feb 12, 202620.0020.3920.0020.3420.341.90%397,369
Feb 11, 202619.7720.0219.7719.9619.960.50%291,601
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