Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
17.13
-0.17 (-0.98%)
At close: Dec 29, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 17.15 | 17.32 | 17.11 | 17.13 | 17.13 | -0.98% | 2,196,968 |
| Dec 26, 2025 | 17.01 | 17.44 | 17.01 | 17.30 | 17.30 | 0.17% | 689,114 |
| Dec 24, 2025 | 17.17 | 17.54 | 17.01 | 17.27 | 17.27 | 0.58% | 165,195 |
| Dec 23, 2025 | 17.22 | 17.32 | 17.12 | 17.17 | 17.17 | -1.15% | 714,404 |
| Dec 22, 2025 | 17.35 | 17.87 | 17.31 | 17.37 | 17.37 | -1.86% | 1,074,159 |
| Dec 19, 2025 | 17.88 | 17.91 | 17.61 | 17.70 | 17.70 | -1.01% | 828,312 |
| Dec 18, 2025 | 17.96 | 18.19 | 17.85 | 17.88 | 17.88 | -1.00% | 1,090,128 |
| Dec 17, 2025 | 17.88 | 18.15 | 17.88 | 18.06 | 18.06 | -0.50% | 1,035,125 |
| Dec 16, 2025 | 18.43 | 18.43 | 17.84 | 18.15 | 18.15 | 1.45% | 1,385,512 |
| Dec 15, 2025 | 18.09 | 18.09 | 17.78 | 17.89 | 17.89 | -0.33% | 1,180,573 |
| Dec 12, 2025 | 17.84 | 18.00 | 17.83 | 17.95 | 17.95 | 1.41% | 408,368 |
| Dec 11, 2025 | 17.58 | 17.79 | 17.55 | 17.70 | 17.70 | 2.67% | 1,023,671 |
| Dec 10, 2025 | 17.08 | 17.26 | 17.02 | 17.24 | 17.24 | 0.94% | 517,876 |
| Dec 9, 2025 | 17.37 | 17.42 | 17.06 | 17.08 | 17.08 | -2.95% | 1,065,945 |
| Dec 8, 2025 | 17.41 | 17.60 | 17.36 | 17.60 | 17.60 | -1.40% | 987,247 |
| Dec 5, 2025 | 17.95 | 18.07 | 17.80 | 17.85 | 17.85 | 0.11% | 4,602,444 |
| Dec 4, 2025 | 17.85 | 18.12 | 17.80 | 17.83 | 17.83 | -1.40% | 485,866 |
| Dec 3, 2025 | 18.01 | 18.24 | 18.00 | 18.08 | 18.08 | 0.97% | 464,340 |
| Dec 2, 2025 | 18.10 | 18.20 | 17.87 | 17.91 | 17.91 | -1.54% | 662,166 |
| Dec 1, 2025 | 18.11 | 18.30 | 18.11 | 18.19 | 18.19 | 0.89% | 948,776 |
| Nov 28, 2025 | 17.80 | 18.03 | 17.75 | 18.03 | 18.03 | 1.58% | 584,138 |
| Nov 26, 2025 | 17.78 | 17.84 | 17.67 | 17.75 | 17.75 | -2.90% | 411,657 |
| Nov 25, 2025 | 18.22 | 18.38 | 17.99 | 18.28 | 18.28 | 1.33% | 359,535 |
| Nov 24, 2025 | 18.15 | 18.25 | 17.95 | 18.04 | 18.04 | -1.42% | 1,025,222 |
| Nov 21, 2025 | 18.30 | 18.35 | 18.13 | 18.30 | 18.30 | 1.95% | 726,247 |
| Nov 20, 2025 | 18.02 | 18.36 | 17.92 | 17.95 | 17.52 | -1.75% | 674,757 |
| Nov 19, 2025 | 18.39 | 18.39 | 17.98 | 18.27 | 17.83 | -0.22% | 657,519 |
| Nov 18, 2025 | 18.54 | 18.55 | 18.12 | 18.31 | 17.87 | -2.71% | 623,243 |
| Nov 17, 2025 | 18.89 | 19.03 | 18.81 | 18.82 | 18.36 | -1.26% | 837,700 |
| Nov 14, 2025 | 19.01 | 19.14 | 18.92 | 19.06 | 18.60 | -1.45% | 847,303 |
| Nov 13, 2025 | 18.92 | 19.46 | 18.92 | 19.34 | 18.87 | 0.16% | 1,542,748 |
| Nov 12, 2025 | 19.40 | 19.52 | 19.31 | 19.31 | 18.84 | -1.38% | 199,588 |
| Nov 11, 2025 | 19.57 | 19.67 | 19.55 | 19.58 | 19.11 | 1.14% | 297,139 |
| Nov 10, 2025 | 19.39 | 19.43 | 19.16 | 19.36 | 18.89 | 1.31% | 907,290 |
| Nov 7, 2025 | 18.82 | 19.14 | 18.82 | 19.11 | 18.65 | 1.16% | 272,372 |
| Nov 6, 2025 | 19.11 | 19.13 | 18.81 | 18.89 | 18.43 | -3.23% | 763,625 |
| Nov 5, 2025 | 19.38 | 19.57 | 19.37 | 19.52 | 19.05 | 2.36% | 303,746 |
| Nov 4, 2025 | 19.27 | 19.29 | 19.07 | 19.07 | 18.61 | -1.45% | 377,325 |
| Nov 3, 2025 | 19.45 | 19.54 | 19.34 | 19.35 | 18.88 | -0.87% | 367,121 |
| Oct 31, 2025 | 19.50 | 19.61 | 19.29 | 19.52 | 19.05 | -0.61% | 287,420 |
| Oct 30, 2025 | 19.63 | 19.76 | 19.56 | 19.64 | 19.16 | -0.71% | 642,329 |
| Oct 29, 2025 | 20.01 | 20.01 | 19.74 | 19.78 | 19.30 | -2.08% | 214,056 |
| Oct 28, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 19.71 | 0.45% | 198,812 |
| Oct 27, 2025 | 20.02 | 20.18 | 20.02 | 20.11 | 19.62 | -1.66% | 558,014 |
| Oct 24, 2025 | 20.58 | 20.58 | 20.43 | 20.45 | 19.95 | -0.15% | 187,812 |
| Oct 23, 2025 | 20.68 | 20.70 | 20.41 | 20.48 | 19.98 | -1.49% | 573,150 |
| Oct 22, 2025 | 20.55 | 20.96 | 20.55 | 20.79 | 20.29 | 1.32% | 290,639 |
| Oct 21, 2025 | 20.71 | 20.76 | 20.52 | 20.52 | 20.02 | -1.20% | 393,874 |
| Oct 20, 2025 | 20.75 | 20.88 | 20.72 | 20.77 | 20.27 | -0.43% | 218,579 |
| Oct 17, 2025 | 20.81 | 20.87 | 20.63 | 20.86 | 20.35 | 3.68% | 277,744 |