Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
19.80
-0.63 (-3.08%)
Mar 31, 2025, 3:59 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.6820.0719.6819.8019.80-3.08%294,295
Mar 28, 202520.1920.6819.8220.4320.433.23%216,097
Mar 27, 202520.0220.0219.7719.7919.79-0.10%387,336
Mar 26, 202519.6320.0219.6319.8119.81-1.49%207,256
Mar 25, 202520.3420.6320.1120.1120.11-1.57%459,078
Mar 24, 202520.1420.4520.1420.4320.43-0.44%264,972
Mar 21, 202520.5320.9620.5020.5220.52-2.24%297,589
Mar 20, 202521.0021.1120.7320.9920.99-0.90%114,370
Mar 19, 202521.4321.4321.0521.1821.18-1.44%439,677
Mar 18, 202521.0421.5621.0421.4921.491.32%185,938
Mar 17, 202521.1521.2921.1221.2121.211.00%320,370
Mar 14, 202521.0421.0820.8621.0021.000.14%149,432
Mar 13, 202520.9021.1620.8420.9720.97-4.12%778,985
Mar 12, 202522.0022.1721.8421.8721.87-2.02%1,325,458
Mar 11, 202522.4022.4822.0222.3222.32-0.76%845,291
Mar 10, 202522.4922.7322.3122.4922.490.63%169,650
Mar 7, 202521.9722.3621.9722.3522.35-0.37%550,141
Mar 6, 202522.3722.6322.3422.4322.43-0.10%651,073
Mar 5, 202522.4122.5022.2222.4622.462.11%296,255
Mar 4, 202521.5322.1721.4921.9921.991.66%251,354
Mar 3, 202521.8221.9321.6121.6321.630.28%545,594
Feb 28, 202521.4721.6721.3221.5721.573.21%836,479
Feb 27, 202520.7820.9620.7320.9020.90-0.48%1,762,756
Feb 26, 202520.9921.2720.9421.0021.000.96%828,464
Feb 25, 202520.6820.9020.6820.8020.800.97%355,633
Feb 24, 202520.5420.7620.4720.6020.60-0.48%359,637
Feb 21, 202520.5520.7220.5320.7020.701.92%181,506
Feb 20, 202520.1120.3720.0620.3120.310.20%431,667
Feb 19, 202520.2720.4920.2020.2720.27-0.83%608,489
Feb 18, 202520.3420.5420.2620.4420.44-0.97%374,967
Feb 14, 202520.7920.8920.6420.6420.640.73%233,324
Feb 13, 202520.5820.7020.3820.4920.49-0.10%394,582
Feb 12, 202520.3220.6420.3220.5120.510.79%260,551
Feb 11, 202520.3420.4020.2420.3520.35-0.93%186,389
Feb 10, 202520.4720.5520.4520.5420.54-1.06%329,991
Feb 7, 202521.2121.2220.7320.7620.76-5.29%389,891
Feb 6, 202522.0422.0521.8421.9221.922.05%1,574,083
Feb 5, 202521.5521.5721.2821.4821.48-2.50%907,300
Feb 4, 202521.9722.1421.9722.0322.03-0.59%1,401,454
Feb 3, 202522.2422.5222.0222.1622.16-3.15%629,170
Jan 31, 202522.7323.1022.7122.8822.88-0.04%558,262
Jan 30, 202523.0423.1022.8122.8922.891.19%150,625
Jan 29, 202522.7422.8122.5522.6222.62-2.84%97,511
Jan 28, 202523.3523.4223.1323.2823.28-0.77%233,448
Jan 27, 202523.2523.4623.1923.4623.460.90%230,098
Jan 24, 202523.0523.2822.9423.2523.254.97%178,868
Jan 23, 202522.0922.1721.9722.1522.151.00%345,712
Jan 22, 202522.0322.1221.9221.9321.93-1.31%629,754
Jan 21, 202522.0922.2622.0722.2222.220.63%361,475
Jan 17, 202521.9322.1521.9322.0822.082.99%556,233