Pernod Ricard SA (PRNDY)
OTCMKTS
· Delayed Price · Currency is USD
21.98
+0.20 (0.92%)
Apr 23, 2025, 3:59 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.00 | 22.25 | 21.86 | 21.97 | - | 0.87% | 21,423 |
| Apr 22, 2025 | 21.57 | 22.04 | 21.52 | 21.78 | 21.78 | 3.42% | 269,800 |
| Apr 21, 2025 | 21.45 | 21.45 | 20.80 | 21.06 | 21.06 | -0.19% | 409,564 |
| Apr 17, 2025 | 21.14 | 21.22 | 20.96 | 21.10 | 21.10 | -0.09% | 991,479 |
| Apr 16, 2025 | 20.67 | 21.54 | 20.67 | 21.12 | 21.12 | 2.47% | 1,268,180 |
| Apr 15, 2025 | 20.32 | 20.73 | 20.32 | 20.61 | 20.61 | -2.60% | 209,321 |
| Apr 14, 2025 | 20.88 | 21.33 | 20.78 | 21.16 | 21.16 | 0.62% | 497,458 |
| Apr 11, 2025 | 20.65 | 21.03 | 20.55 | 21.03 | 21.03 | 2.34% | 618,814 |
| Apr 10, 2025 | 20.37 | 20.66 | 20.15 | 20.55 | 20.55 | -1.39% | 1,681,112 |
| Apr 9, 2025 | 19.76 | 20.91 | 19.57 | 20.84 | 20.84 | 8.60% | 603,554 |
| Apr 8, 2025 | 19.76 | 19.77 | 18.99 | 19.19 | 19.19 | 1.43% | 1,205,498 |
| Apr 7, 2025 | 18.83 | 19.61 | 18.80 | 18.92 | 18.92 | -1.30% | 1,832,538 |
| Apr 4, 2025 | 19.75 | 19.76 | 19.17 | 19.17 | 19.17 | -3.13% | 170,478 |
| Apr 3, 2025 | 20.11 | 20.20 | 19.78 | 19.79 | 19.79 | -2.51% | 449,178 |
| Apr 2, 2025 | 19.77 | 20.32 | 19.77 | 20.30 | 20.30 | 1.81% | 215,954 |
| Apr 1, 2025 | 19.65 | 20.01 | 19.58 | 19.94 | 19.94 | 0.71% | 281,312 |
| Mar 31, 2025 | 19.68 | 20.07 | 19.68 | 19.80 | 19.80 | -3.08% | 294,394 |
| Mar 28, 2025 | 20.19 | 20.68 | 19.82 | 20.43 | 20.43 | 3.23% | 216,097 |
| Mar 27, 2025 | 20.02 | 20.02 | 19.77 | 19.79 | 19.79 | -0.10% | 387,336 |
| Mar 26, 2025 | 19.63 | 20.02 | 19.63 | 19.81 | 19.81 | -1.49% | 207,256 |
| Mar 25, 2025 | 20.34 | 20.63 | 20.11 | 20.11 | 20.11 | -1.57% | 459,078 |
| Mar 24, 2025 | 20.14 | 20.45 | 20.14 | 20.43 | 20.43 | -0.44% | 264,972 |
| Mar 21, 2025 | 20.53 | 20.96 | 20.50 | 20.52 | 20.52 | -2.24% | 297,589 |
| Mar 20, 2025 | 21.00 | 21.11 | 20.73 | 20.99 | 20.99 | -0.90% | 114,370 |
| Mar 19, 2025 | 21.43 | 21.43 | 21.05 | 21.18 | 21.18 | -1.44% | 439,677 |
| Mar 18, 2025 | 21.04 | 21.56 | 21.04 | 21.49 | 21.49 | 1.32% | 185,938 |
| Mar 17, 2025 | 21.15 | 21.29 | 21.12 | 21.21 | 21.21 | 1.00% | 320,370 |
| Mar 14, 2025 | 21.04 | 21.08 | 20.86 | 21.00 | 21.00 | 0.14% | 149,432 |
| Mar 13, 2025 | 20.90 | 21.16 | 20.84 | 20.97 | 20.97 | -4.12% | 778,985 |
| Mar 12, 2025 | 22.00 | 22.17 | 21.84 | 21.87 | 21.87 | -2.02% | 1,325,458 |
| Mar 11, 2025 | 22.40 | 22.48 | 22.02 | 22.32 | 22.32 | -0.76% | 845,291 |
| Mar 10, 2025 | 22.49 | 22.73 | 22.31 | 22.49 | 22.49 | 0.63% | 169,650 |
| Mar 7, 2025 | 21.97 | 22.36 | 21.97 | 22.35 | 22.35 | -0.37% | 550,141 |
| Mar 6, 2025 | 22.37 | 22.63 | 22.34 | 22.43 | 22.43 | -0.10% | 651,073 |
| Mar 5, 2025 | 22.41 | 22.50 | 22.22 | 22.46 | 22.46 | 2.11% | 296,255 |
| Mar 4, 2025 | 21.53 | 22.17 | 21.49 | 21.99 | 21.99 | 1.66% | 251,354 |
| Mar 3, 2025 | 21.82 | 21.93 | 21.61 | 21.63 | 21.63 | 0.28% | 545,594 |
| Feb 28, 2025 | 21.47 | 21.67 | 21.32 | 21.57 | 21.57 | 3.21% | 836,479 |
| Feb 27, 2025 | 20.78 | 20.96 | 20.73 | 20.90 | 20.90 | -0.48% | 1,762,756 |
| Feb 26, 2025 | 20.99 | 21.27 | 20.94 | 21.00 | 21.00 | 0.96% | 828,464 |
| Feb 25, 2025 | 20.68 | 20.90 | 20.68 | 20.80 | 20.80 | 0.97% | 355,633 |
| Feb 24, 2025 | 20.54 | 20.76 | 20.47 | 20.60 | 20.60 | -0.48% | 359,637 |
| Feb 21, 2025 | 20.55 | 20.72 | 20.53 | 20.70 | 20.70 | 1.92% | 181,506 |
| Feb 20, 2025 | 20.11 | 20.37 | 20.06 | 20.31 | 20.31 | 0.20% | 431,667 |
| Feb 19, 2025 | 20.27 | 20.49 | 20.20 | 20.27 | 20.27 | -0.83% | 608,489 |
| Feb 18, 2025 | 20.34 | 20.54 | 20.26 | 20.44 | 20.44 | -0.97% | 374,967 |
| Feb 14, 2025 | 20.79 | 20.89 | 20.64 | 20.64 | 20.64 | 0.73% | 233,324 |
| Feb 13, 2025 | 20.58 | 20.70 | 20.38 | 20.49 | 20.49 | -0.10% | 394,582 |
| Feb 12, 2025 | 20.32 | 20.64 | 20.32 | 20.51 | 20.51 | 0.79% | 260,551 |
| Feb 11, 2025 | 20.34 | 20.40 | 20.24 | 20.35 | 20.35 | -0.93% | 186,389 |