Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
19.28
-0.01 (-0.05%)
Oct 15, 2025, 3:59 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.26 | 19.45 | 19.24 | 19.28 | 19.28 | -0.05% | 365,861 |
| Oct 14, 2025 | 18.96 | 19.46 | 18.93 | 19.29 | 19.29 | 0.89% | 522,369 |
| Oct 13, 2025 | 19.21 | 19.24 | 19.08 | 19.12 | 19.12 | -1.14% | 978,457 |
| Oct 10, 2025 | 19.71 | 19.75 | 19.32 | 19.34 | 19.34 | -1.43% | 264,377 |
| Oct 9, 2025 | 19.65 | 19.67 | 19.52 | 19.62 | 19.62 | -1.01% | 409,325 |
| Oct 8, 2025 | 19.69 | 19.82 | 19.64 | 19.82 | 19.82 | 0.81% | 224,533 |
| Oct 7, 2025 | 19.81 | 19.81 | 19.63 | 19.66 | 19.66 | -0.76% | 186,662 |
| Oct 6, 2025 | 19.74 | 19.84 | 19.60 | 19.81 | 19.81 | 0.25% | 302,450 |
| Oct 3, 2025 | 19.59 | 19.79 | 19.56 | 19.76 | 19.76 | 1.07% | 265,774 |
| Oct 2, 2025 | 19.46 | 19.59 | 19.39 | 19.55 | 19.55 | 0.67% | 351,825 |
| Oct 1, 2025 | 19.41 | 19.49 | 19.38 | 19.42 | 19.42 | -0.72% | 249,341 |
| Sep 30, 2025 | 19.49 | 19.64 | 19.34 | 19.56 | 19.56 | -0.20% | 379,192 |
| Sep 29, 2025 | 19.62 | 19.65 | 19.52 | 19.60 | 19.60 | 0.05% | 475,345 |
| Sep 26, 2025 | 19.74 | 19.74 | 19.50 | 19.59 | 19.59 | -1.85% | 375,905 |
| Sep 25, 2025 | 20.43 | 20.43 | 19.87 | 19.96 | 19.96 | -1.87% | 522,792 |
| Sep 24, 2025 | 20.21 | 20.42 | 20.21 | 20.34 | 20.34 | -1.79% | 224,799 |
| Sep 23, 2025 | 20.69 | 20.74 | 20.60 | 20.71 | 20.71 | 0.93% | 245,927 |
| Sep 22, 2025 | 20.84 | 20.84 | 20.45 | 20.52 | 20.52 | -1.87% | 271,869 |
| Sep 19, 2025 | 20.90 | 21.11 | 20.81 | 20.91 | 20.91 | -0.85% | 152,281 |
| Sep 18, 2025 | 21.03 | 21.19 | 20.97 | 21.09 | 21.09 | -0.75% | 190,469 |
| Sep 17, 2025 | 21.38 | 21.52 | 21.15 | 21.25 | 21.25 | 0.09% | 167,521 |
| Sep 16, 2025 | 21.01 | 21.25 | 21.00 | 21.23 | 21.23 | 0.24% | 229,922 |
| Sep 15, 2025 | 21.43 | 21.43 | 21.12 | 21.18 | 21.18 | -0.75% | 307,917 |
| Sep 12, 2025 | 21.39 | 21.42 | 21.23 | 21.34 | 21.34 | -0.88% | 177,332 |
| Sep 11, 2025 | 21.55 | 21.67 | 21.39 | 21.53 | 21.53 | -0.46% | 153,424 |
| Sep 10, 2025 | 21.53 | 21.64 | 21.49 | 21.63 | 21.63 | -3.05% | 331,472 |
| Sep 9, 2025 | 22.12 | 22.41 | 22.10 | 22.31 | 22.31 | -0.76% | 1,367,369 |
| Sep 8, 2025 | 22.38 | 22.49 | 22.29 | 22.48 | 22.48 | -0.49% | 95,922 |
| Sep 5, 2025 | 22.36 | 22.72 | 22.36 | 22.59 | 22.59 | -0.04% | 115,050 |
| Sep 4, 2025 | 22.69 | 22.76 | 22.44 | 22.60 | 22.60 | -2.88% | 211,775 |
| Sep 3, 2025 | 23.33 | 23.33 | 23.16 | 23.27 | 23.27 | 0.52% | 226,732 |
| Sep 2, 2025 | 23.11 | 23.23 | 23.01 | 23.15 | 23.15 | 1.13% | 202,622 |
| Aug 29, 2025 | 22.94 | 23.04 | 22.79 | 22.89 | 22.89 | -2.92% | 177,767 |
| Aug 28, 2025 | 23.95 | 23.95 | 23.29 | 23.58 | 23.58 | 1.68% | 132,915 |
| Aug 27, 2025 | 22.99 | 23.19 | 22.90 | 23.19 | 23.19 | -0.30% | 619,382 |
| Aug 26, 2025 | 23.12 | 23.32 | 22.93 | 23.26 | 23.26 | 0.17% | 1,226,801 |
| Aug 25, 2025 | 23.73 | 23.78 | 23.21 | 23.22 | 23.22 | -2.93% | 128,908 |
| Aug 22, 2025 | 23.60 | 24.04 | 23.60 | 23.92 | 23.92 | 1.53% | 83,704 |
| Aug 21, 2025 | 23.63 | 23.68 | 23.44 | 23.56 | 23.56 | -2.08% | 100,879 |
| Aug 20, 2025 | 23.97 | 24.13 | 23.91 | 24.06 | 24.06 | 2.25% | 95,918 |
| Aug 19, 2025 | 23.46 | 23.65 | 23.46 | 23.53 | 23.53 | 3.11% | 186,777 |
| Aug 18, 2025 | 22.62 | 22.84 | 22.60 | 22.82 | 22.82 | -0.83% | 214,022 |
| Aug 15, 2025 | 23.02 | 23.12 | 22.99 | 23.01 | 23.01 | 1.81% | 172,999 |
| Aug 14, 2025 | 22.54 | 22.67 | 22.45 | 22.60 | 22.60 | -0.46% | 286,672 |
| Aug 13, 2025 | 22.50 | 22.75 | 22.50 | 22.71 | 22.71 | 0.64% | 81,795 |
| Aug 12, 2025 | 22.30 | 22.61 | 22.30 | 22.56 | 22.56 | 0.71% | 178,229 |
| Aug 11, 2025 | 22.34 | 22.43 | 22.26 | 22.40 | 22.40 | -0.22% | 295,241 |
| Aug 8, 2025 | 22.40 | 22.59 | 22.31 | 22.45 | 22.45 | 0.65% | 217,056 |
| Aug 7, 2025 | 22.11 | 22.34 | 22.06 | 22.31 | 22.31 | 2.29% | 309,510 |
| Aug 6, 2025 | 21.73 | 21.83 | 21.69 | 21.81 | 21.81 | 2.95% | 685,087 |