Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
21.41
+0.07 (0.30%)
Sep 15, 2025, 9:44 AM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 20.94 | 21.26 | 20.83 | 21.18 | 21.18 | 1.73% | 1,973,106 |
| Aug 4, 2025 | 20.74 | 20.90 | 20.69 | 20.82 | 20.82 | 0.05% | 314,090 |
| Aug 1, 2025 | 20.77 | 20.82 | 20.66 | 20.81 | 20.81 | 0.46% | 287,525 |
| Jul 31, 2025 | 20.91 | 20.94 | 20.69 | 20.72 | 20.72 | -4.67% | 373,602 |
| Jul 30, 2025 | 21.72 | 21.82 | 21.53 | 21.73 | 21.73 | -0.96% | 264,124 |
| Jul 29, 2025 | 21.91 | 21.97 | 21.77 | 21.94 | 21.94 | -2.71% | 148,898 |
| Jul 28, 2025 | 22.69 | 22.69 | 22.35 | 22.55 | 22.55 | -4.93% | 508,196 |
| Jul 25, 2025 | 23.27 | 23.72 | 23.19 | 23.72 | 23.72 | 3.00% | 107,397 |
| Jul 24, 2025 | 23.33 | 23.37 | 22.87 | 23.03 | 23.03 | -0.04% | 161,924 |
| Jul 23, 2025 | 22.24 | 23.05 | 22.24 | 23.04 | 23.04 | 4.07% | 144,702 |
| Jul 22, 2025 | 21.70 | 22.17 | 21.70 | 22.14 | 22.14 | 0.23% | 99,391 |
| Jul 21, 2025 | 22.08 | 22.10 | 21.93 | 22.09 | 21.56 | 0.32% | 144,780 |
| Jul 18, 2025 | 22.19 | 22.30 | 21.96 | 22.02 | 21.49 | 1.10% | 218,551 |
| Jul 17, 2025 | 21.67 | 21.81 | 21.57 | 21.78 | 21.25 | 0.14% | 763,945 |
| Jul 16, 2025 | 21.52 | 21.75 | 21.42 | 21.75 | 21.22 | 0.37% | 378,671 |
| Jul 15, 2025 | 21.93 | 21.94 | 21.58 | 21.67 | 21.15 | -1.50% | 334,280 |
| Jul 14, 2025 | 21.82 | 22.02 | 21.72 | 22.00 | 21.47 | -1.17% | 442,897 |
| Jul 11, 2025 | 22.30 | 22.40 | 22.16 | 22.26 | 21.72 | -1.33% | 254,393 |
| Jul 10, 2025 | 22.21 | 22.56 | 22.19 | 22.56 | 22.01 | 3.06% | 470,982 |
| Jul 9, 2025 | 21.97 | 21.97 | 21.64 | 21.89 | 21.36 | 1.11% | 295,261 |
| Jul 8, 2025 | 21.35 | 21.75 | 21.33 | 21.65 | 21.13 | 3.14% | 263,503 |
| Jul 7, 2025 | 21.06 | 21.08 | 20.85 | 20.99 | 20.48 | -0.85% | 236,240 |
| Jul 3, 2025 | 21.26 | 21.29 | 21.16 | 21.17 | 20.66 | -1.35% | 115,758 |