Skip to main content
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
22.62
+0.11 (0.49%)
Dec 24, 2024, 12:44 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202422.3622.5622.2822.5122.51-0.22%623,420
Dec 20, 202422.6422.7022.3122.5622.56-0.35%574,020
Dec 19, 202422.5222.7722.3822.6422.641.84%2,571,315
Dec 18, 202422.7222.7822.1922.2322.23-5.04%512,576
Dec 17, 202423.3523.5823.3523.4123.41-0.93%1,712,902
Dec 16, 202423.6023.7623.5723.6323.63-1.54%978,879
Dec 13, 202424.0724.0723.9124.0024.000.59%534,140
Dec 12, 202423.6424.0023.6423.8623.861.58%371,289
Dec 11, 202423.6323.6523.4423.4923.49-1.14%216,876
Dec 10, 202423.7223.8223.5823.7623.760.55%913,795
Dec 9, 202423.6023.8423.5623.6323.631.85%875,799
Dec 6, 202423.0023.3822.9123.2023.201.84%667,463
Dec 5, 202422.6922.8422.5422.7822.784.21%922,893
Dec 4, 202422.0522.1921.8321.8621.86-1.44%271,712
Dec 3, 202422.3122.3122.1122.1822.18-0.14%472,366
Dec 2, 202422.3122.3122.0622.2122.21-1.24%468,304
Nov 29, 202422.0322.4921.9822.4922.490.09%197,650
Nov 27, 202422.2222.5522.2222.4722.471.17%905,104
Nov 26, 202422.4122.4222.0322.2122.21-0.98%846,352
Nov 25, 202422.0222.5122.0222.4322.432.80%444,491
Nov 22, 202421.9121.9921.6921.8221.82-1.84%450,932
Nov 21, 202422.2122.4522.2122.2321.72-2.29%617,670
Nov 20, 202422.4722.7522.4722.7522.23-0.96%377,447
Nov 19, 202422.8023.0522.7222.9722.44-0.52%419,799
Nov 18, 202422.9123.1422.9123.0922.560.96%510,373
Nov 15, 202423.1623.1622.8522.8722.34-1.08%479,349
Nov 14, 202423.4123.4823.1223.1222.59-0.09%537,920
Nov 13, 202423.1923.2322.9223.1422.61-1.18%297,516
Nov 12, 202423.7123.7623.2723.4222.88-2.31%439,003
Nov 11, 202424.1624.2323.8923.9723.42-0.50%690,874
Nov 8, 202424.3124.3824.0124.0923.53-1.11%297,581
Nov 7, 202424.2224.4024.1224.3623.803.35%569,506
Nov 6, 202423.7223.7323.4023.5723.03-5.23%117,351
Nov 5, 202424.7824.8824.7224.8724.30-0.20%327,987
Nov 4, 202425.0425.2124.8524.9224.350.32%591,109
Nov 1, 202425.1025.1324.8324.8424.27-0.08%358,007
Oct 31, 202425.0925.0924.7224.8624.29-2.74%275,127
Oct 30, 202425.5125.7325.4925.5624.97-3.47%149,602
Oct 29, 202426.7126.7626.4726.4825.87-1.52%191,887
Oct 28, 202426.7026.9426.6526.8926.271.43%232,073
Oct 25, 202426.7926.7926.4926.5125.90-1.78%125,598
Oct 24, 202427.1227.1526.8426.9926.370.30%105,804
Oct 23, 202427.0927.1426.8526.9126.29-1.79%167,414
Oct 22, 202427.4127.5027.3327.4026.770.70%140,293
Oct 21, 202427.5727.5727.2127.2126.58-1.66%163,414
Oct 18, 202427.8527.8627.6027.6727.031.73%178,704
Oct 17, 202427.1727.3527.1127.2026.571.27%296,824
Oct 16, 202426.8827.0426.7426.8626.241.02%189,591
Oct 15, 202427.2627.2826.5926.5925.98-3.17%144,334
Oct 14, 202427.3927.5327.3127.4626.83-0.90%179,915
Oct 11, 202427.6927.8027.6627.7127.070.51%225,952
Oct 10, 202427.4427.6327.4027.5726.93-0.51%118,024
Oct 9, 202427.6827.8027.6427.7127.07-0.32%115,405
Oct 8, 202427.7127.8527.6227.8027.16-3.27%311,698
Oct 7, 202429.0729.2028.6928.7428.08-0.62%171,043
Oct 4, 202428.6828.9628.6328.9228.25-1.20%1,816,268
Oct 3, 202429.4229.4629.1629.2728.60-2.01%76,203
Oct 2, 202429.7929.9229.6529.8729.180.85%826,497
Oct 1, 202429.8430.2929.5129.6228.93-2.38%2,313,959
Sep 30, 202430.4430.7130.1830.3429.64-2.57%109,054
Sep 27, 202430.6731.2530.6731.1430.421.62%108,659
Sep 26, 202430.0830.7330.0830.6529.946.22%92,329
Sep 25, 202429.1029.2828.8528.8528.18-0.93%94,516
Sep 24, 202428.7529.2228.7529.1228.451.93%73,475
Sep 23, 202428.2028.6428.2028.5727.91-0.24%94,455
Sep 20, 202428.6128.7128.4528.6427.98-0.62%266,811
Sep 19, 202428.4028.9128.4028.8228.163.93%345,966
Sep 18, 202427.9027.9727.6827.7327.09-1.18%79,476
Sep 17, 202428.3528.3528.0428.0627.41-0.67%93,673
Sep 16, 202427.8228.3227.8228.2527.601.25%189,009
Sep 13, 202428.4828.5827.8727.9027.26-3.01%128,970
Sep 12, 202428.4128.7828.4128.7728.102.59%426,412
Sep 11, 202427.6428.1027.6428.0427.391.73%218,737
Sep 10, 202427.1527.5827.1527.5626.930.33%293,884
Sep 9, 202427.2727.5827.2427.4726.840.70%199,417
Sep 6, 202427.5127.6427.2527.2826.65-1.16%97,731
Sep 5, 202427.6527.7527.5527.6026.96-0.79%238,212
Sep 4, 202427.7828.0227.7227.8227.18-1.35%136,925
Sep 3, 202428.5528.5928.1028.2027.55-1.16%119,738
Aug 30, 202428.4928.6528.3928.5327.87-2.06%196,951
Aug 29, 202429.3929.3928.9829.1328.461.75%817,260
Aug 28, 202428.3828.6828.3828.6327.970.32%55,912
Aug 27, 202428.4328.6628.3128.5427.880.35%95,101
Aug 26, 202428.3228.4628.3228.4427.780.32%131,243
Aug 23, 202428.1228.4928.0528.3527.701.87%83,669
Aug 22, 202428.0128.0127.8027.8327.19-0.22%88,603
Aug 21, 202427.6427.9527.5827.8927.253.45%75,687
Aug 20, 202427.1027.1626.8326.9626.34-1.93%223,926
Aug 19, 202427.1927.5027.1827.4926.861.07%210,280
Aug 16, 202427.0427.2026.9627.2026.57-0.04%73,572
Aug 15, 202427.2527.3027.0327.2126.580.98%176,273
Aug 14, 202426.8227.0026.8126.9526.320.43%99,863
Aug 13, 202426.3526.8926.3526.8326.210.94%160,557
Aug 12, 202426.8026.8026.4926.5825.97-0.37%262,362
Aug 9, 202426.5226.7926.3626.6826.060.11%210,127
Aug 8, 202426.4126.6926.4026.6526.040.79%311,829
Aug 7, 202426.5926.8426.4426.4425.830.04%437,407
Aug 6, 202426.3226.6226.2926.4325.82-1.75%644,943
Aug 5, 202426.9127.0626.7126.9026.28-0.88%476,886
Aug 2, 202426.9227.1526.8427.1426.512.15%198,561