Skip to main content
logo
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
14.60
+0.12 (0.83%)
At close: Sep 2, 2026

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202614.4914.6314.4514.6014.600.83%251,177
Sep 1, 202614.4314.6314.3614.4814.48-2.95%727,080
Aug 31, 202614.9914.9914.8514.9214.921.36%522,870
Aug 28, 202614.8614.9014.5414.7214.72-1.41%1,097,025
Aug 27, 202614.5115.1014.4714.9314.93-4.66%488,542
Aug 26, 202615.8215.8215.6615.6615.66-290,937
Aug 25, 202615.6915.7815.6115.6615.66-2.25%175,097
Aug 24, 202615.9516.1115.9216.0216.020.69%1,439,729
Aug 21, 202615.9116.0015.8515.9115.91-1.06%533,466
Aug 20, 202615.9016.0815.8716.0816.081.13%126,254
Aug 19, 202615.5515.9315.5515.9015.901.02%1,168,831
Aug 18, 202615.8115.8615.7015.7415.74-149,221
Aug 17, 202615.8315.8515.6915.7415.74-1.25%292,791
Aug 14, 202615.9416.0115.8815.9415.941.53%363,666
Aug 13, 202615.7215.8415.6515.7015.70-0.19%1,005,322
Aug 12, 202615.7215.7615.6315.7315.73-1.63%124,412
Aug 11, 202615.9216.0315.9115.9915.99-1.24%178,996
Aug 10, 202616.1216.1915.9916.1916.19-0.37%146,638
Aug 7, 202616.2716.3116.1716.2516.252.46%111,799
Aug 6, 202616.0116.1015.8115.8615.860.57%115,530
Aug 5, 202615.7415.8115.5715.7715.771.02%97,650
Aug 4, 202615.4615.7015.4115.6115.61-1.20%254,181
Aug 3, 202615.9616.0615.7915.8015.801.35%858,817
Jul 31, 202615.5315.6615.4815.5915.59-0.57%249,772
Jul 30, 202615.7015.7315.5015.6815.680.51%866,993
Jul 29, 202615.2515.7215.2315.6015.601.56%256,015
Jul 28, 202615.1815.4415.1815.3615.364.63%4,374,578
Jul 27, 202614.7214.8714.4214.6814.682.87%2,353,779
Jul 24, 202614.2214.3614.1914.2714.270.71%275,702
Jul 23, 202614.1014.2813.9714.1714.17-2.75%4,847,377
Jul 22, 202614.8014.8014.4614.5714.57-0.55%281,300
Jul 21, 202614.7114.8014.5014.6514.65-1.08%241,658
Jul 20, 202614.8915.5814.8515.2314.810.40%327,872
Jul 17, 202615.4815.4815.0115.1714.75-0.85%156,265
Jul 16, 202615.0115.3414.9115.3014.883.03%190,701
Jul 15, 202614.5314.8514.5314.8514.442.06%299,589
Jul 14, 202614.5614.6514.4814.5514.15-0.67%270,550
Jul 13, 202614.8814.8814.6314.6514.24-0.09%278,695
Jul 10, 202614.5414.7314.5214.6614.260.96%161,243
Jul 9, 202614.4014.6014.4014.5214.12-1.69%307,322
Jul 8, 202614.8414.8914.6014.7714.36-1.47%206,990
Jul 7, 202615.1115.2014.9914.9914.584.68%488,127
Jul 6, 202614.5114.5414.1714.3213.92-2.12%665,495
Jul 2, 202614.4714.6614.4514.6314.233.61%325,316
Jul 1, 202614.1414.1513.9614.1213.73-2.75%542,546
Jun 30, 202614.5914.6714.5014.5214.12-2.16%431,014
Jun 29, 202615.0915.1114.7414.8414.43-0.67%433,424
Jun 26, 202615.0015.0314.8614.9414.53-0.07%340,090
Jun 25, 202614.9615.0914.9014.9514.54-0.66%336,048
Jun 24, 202614.9415.0714.8615.0514.632.45%317,247