Skip to main content
logo
Pernod Ricard SA (PRNDY)
OTCMKTS · Delayed Price · Currency is USD
14.94
-0.18 (-1.19%)
Apr 28, 2026, 3:44 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1715.1714.9414.9814.98-0.93%1,082,740
Apr 27, 202615.2315.2615.1015.1215.12-1.69%1,199,953
Apr 24, 202615.2915.4315.2915.3815.380.65%315,718
Apr 23, 202615.3615.4415.0915.2815.280.13%840,439
Apr 22, 202615.3615.4215.2615.2615.26-2.37%2,388,496
Apr 21, 202615.8415.8915.6015.6315.63-1.88%905,195
Apr 20, 202615.9116.0815.8015.9315.930.70%1,585,996
Apr 17, 202615.9716.0515.8115.8215.821.35%1,126,367
Apr 16, 202615.6415.7715.5815.6115.610.13%1,121,762
Apr 15, 202615.7715.8215.5915.5915.59-0.57%813,524
Apr 14, 202615.7215.7315.6115.6815.680.84%541,316
Apr 13, 202615.2115.7015.1415.5515.551.90%3,483,425
Apr 10, 202615.3215.3515.2015.2615.261.06%1,438,499
Apr 9, 202614.7415.2314.7315.1015.100.07%1,290,275
Apr 8, 202615.2415.2714.9315.0915.093.36%307,679
Apr 7, 202614.6414.6814.3814.6014.60-0.48%520,660
Apr 6, 202614.0914.6714.0914.6714.671.07%742,955
Apr 2, 202614.5614.6314.3914.5114.51-1.60%861,206
Apr 1, 202614.6914.7814.4914.7514.75-1.14%308,854
Mar 31, 202614.9715.0114.7014.9214.92-560,644
Mar 30, 202615.0215.1814.8614.9214.921.02%1,040,757
Mar 27, 202614.3614.9714.3414.7714.778.13%1,247,661
Mar 26, 202614.7114.8713.4013.6613.66-7.01%1,276,669
Mar 25, 202614.7014.7414.6014.6914.691.52%464,737
Mar 24, 202614.6314.6714.3614.4714.47-1.77%798,421
Mar 23, 202614.7214.9414.6014.7314.73-0.47%1,333,380
Mar 20, 202615.0215.0214.7514.8014.80-1.33%1,109,854
Mar 19, 202615.0315.1714.8815.0015.00-0.92%381,306
Mar 18, 202615.5515.5515.1415.1415.14-3.63%313,333
Mar 17, 202615.7915.8415.6915.7115.710.83%872,947
Mar 16, 202615.4615.5915.3615.5815.58-0.19%1,077,654
Mar 13, 202615.8215.9015.5415.6115.610.06%650,339
Mar 12, 202616.2816.2815.5815.6015.60-6.59%2,935,172
Mar 11, 202616.7916.7916.5616.7016.70-0.60%219,076
Mar 10, 202616.8817.0716.7616.8016.80-1.40%458,112
Mar 9, 202617.0717.1116.7017.0417.04-0.36%883,327
Mar 6, 202617.1217.1416.9917.1017.10-0.41%472,818
Mar 5, 202617.0117.2517.0117.1717.170.41%689,727
Mar 4, 202617.3917.3916.9017.1017.10-2.90%390,968
Mar 3, 202617.5517.6917.4017.6117.61-2.87%217,642
Mar 2, 202618.1618.2617.9418.1318.13-2.16%464,162
Feb 27, 202618.6318.7118.2518.5318.532.94%703,001
Feb 26, 202618.3318.3317.9218.0018.00-2.28%646,470
Feb 25, 202618.8018.8018.1618.4218.42-7.44%213,028
Feb 24, 202620.0420.1619.8419.9019.900.20%229,873
Feb 23, 202619.9119.9119.7419.8619.86-3.69%249,670
Feb 20, 202620.4920.7220.2620.6220.624.14%270,859
Feb 19, 202620.0520.1219.7519.8019.802.33%173,460
Feb 18, 202619.2020.2219.0919.3519.35-3.97%313,140
Feb 17, 202620.3020.3020.0320.1520.15-0.20%349,568