Pernod Ricard SA (PRNDY)
OTCMKTS
· Delayed Price · Currency is USD
21.71
-0.30 (-1.34%)
May 13, 2025, 12:35 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.91 | 21.91 | 21.75 | 21.79 | - | -0.95% | 298 |
| May 12, 2025 | 22.09 | 22.17 | 21.72 | 22.00 | 22.00 | 0.87% | 159,992 |
| May 9, 2025 | 21.82 | 21.87 | 21.75 | 21.81 | 21.81 | -0.32% | 142,628 |
| May 8, 2025 | 21.91 | 22.14 | 21.81 | 21.88 | 21.88 | -0.18% | 341,189 |
| May 7, 2025 | 22.11 | 22.15 | 21.88 | 21.92 | 21.92 | -1.31% | 418,841 |
| May 6, 2025 | 22.22 | 22.23 | 22.08 | 22.21 | 22.21 | 1.09% | 269,860 |
| May 5, 2025 | 21.94 | 22.00 | 21.88 | 21.97 | 21.97 | -0.14% | 206,420 |
| May 2, 2025 | 21.75 | 22.49 | 21.75 | 22.00 | 22.00 | 1.80% | 227,966 |
| May 1, 2025 | 21.69 | 21.85 | 21.47 | 21.61 | 21.61 | -0.37% | 244,539 |
| Apr 30, 2025 | 21.71 | 21.81 | 21.37 | 21.69 | 21.69 | 0.09% | 182,734 |
| Apr 29, 2025 | 21.75 | 21.80 | 21.60 | 21.67 | 21.67 | -0.73% | 180,351 |
| Apr 28, 2025 | 21.73 | 21.83 | 21.51 | 21.83 | 21.83 | -0.50% | 263,104 |
| Apr 25, 2025 | 22.07 | 22.07 | 21.80 | 21.94 | 21.94 | -0.86% | 260,167 |
| Apr 24, 2025 | 22.09 | 22.14 | 21.95 | 22.13 | 22.13 | 0.68% | 171,247 |
| Apr 23, 2025 | 22.00 | 22.25 | 21.84 | 21.98 | 21.98 | 0.92% | 198,013 |
| Apr 22, 2025 | 21.57 | 22.04 | 21.52 | 21.78 | 21.78 | 3.42% | 269,800 |
| Apr 21, 2025 | 21.45 | 21.45 | 20.80 | 21.06 | 21.06 | -0.19% | 409,564 |
| Apr 17, 2025 | 21.14 | 21.22 | 20.96 | 21.10 | 21.10 | -0.09% | 991,479 |
| Apr 16, 2025 | 20.67 | 21.54 | 20.67 | 21.12 | 21.12 | 2.47% | 1,268,180 |
| Apr 15, 2025 | 20.32 | 20.73 | 20.32 | 20.61 | 20.61 | -2.60% | 209,321 |
| Apr 14, 2025 | 20.88 | 21.33 | 20.78 | 21.16 | 21.16 | 0.62% | 497,458 |
| Apr 11, 2025 | 20.65 | 21.03 | 20.55 | 21.03 | 21.03 | 2.34% | 618,814 |
| Apr 10, 2025 | 20.37 | 20.66 | 20.15 | 20.55 | 20.55 | -1.39% | 1,681,112 |
| Apr 9, 2025 | 19.76 | 20.91 | 19.57 | 20.84 | 20.84 | 8.60% | 603,554 |
| Apr 8, 2025 | 19.76 | 19.77 | 18.99 | 19.19 | 19.19 | 1.43% | 1,205,498 |
| Apr 7, 2025 | 18.83 | 19.61 | 18.80 | 18.92 | 18.92 | -1.30% | 1,832,538 |
| Apr 4, 2025 | 19.75 | 19.76 | 19.17 | 19.17 | 19.17 | -3.13% | 170,478 |
| Apr 3, 2025 | 20.11 | 20.20 | 19.78 | 19.79 | 19.79 | -2.51% | 449,178 |
| Apr 2, 2025 | 19.77 | 20.32 | 19.77 | 20.30 | 20.30 | 1.81% | 215,954 |
| Apr 1, 2025 | 19.65 | 20.01 | 19.58 | 19.94 | 19.94 | 0.71% | 281,312 |
| Mar 31, 2025 | 19.68 | 20.07 | 19.68 | 19.80 | 19.80 | -3.08% | 294,394 |
| Mar 28, 2025 | 20.19 | 20.68 | 19.82 | 20.43 | 20.43 | 3.23% | 216,097 |
| Mar 27, 2025 | 20.02 | 20.02 | 19.77 | 19.79 | 19.79 | -0.10% | 387,336 |
| Mar 26, 2025 | 19.63 | 20.02 | 19.63 | 19.81 | 19.81 | -1.49% | 207,256 |
| Mar 25, 2025 | 20.34 | 20.63 | 20.11 | 20.11 | 20.11 | -1.57% | 459,078 |
| Mar 24, 2025 | 20.14 | 20.45 | 20.14 | 20.43 | 20.43 | -0.44% | 264,972 |
| Mar 21, 2025 | 20.53 | 20.96 | 20.50 | 20.52 | 20.52 | -2.24% | 297,589 |
| Mar 20, 2025 | 21.00 | 21.11 | 20.73 | 20.99 | 20.99 | -0.90% | 114,370 |
| Mar 19, 2025 | 21.43 | 21.43 | 21.05 | 21.18 | 21.18 | -1.44% | 439,677 |
| Mar 18, 2025 | 21.04 | 21.56 | 21.04 | 21.49 | 21.49 | 1.32% | 185,938 |
| Mar 17, 2025 | 21.15 | 21.29 | 21.12 | 21.21 | 21.21 | 1.00% | 320,370 |
| Mar 14, 2025 | 21.04 | 21.08 | 20.86 | 21.00 | 21.00 | 0.14% | 149,432 |
| Mar 13, 2025 | 20.90 | 21.16 | 20.84 | 20.97 | 20.97 | -4.12% | 778,985 |
| Mar 12, 2025 | 22.00 | 22.17 | 21.84 | 21.87 | 21.87 | -2.02% | 1,325,458 |
| Mar 11, 2025 | 22.40 | 22.48 | 22.02 | 22.32 | 22.32 | -0.76% | 845,291 |
| Mar 10, 2025 | 22.49 | 22.73 | 22.31 | 22.49 | 22.49 | 0.63% | 169,650 |
| Mar 7, 2025 | 21.97 | 22.36 | 21.97 | 22.35 | 22.35 | -0.37% | 550,141 |
| Mar 6, 2025 | 22.37 | 22.63 | 22.34 | 22.43 | 22.43 | -0.10% | 651,073 |
| Mar 5, 2025 | 22.41 | 22.50 | 22.22 | 22.46 | 22.46 | 2.11% | 296,255 |
| Mar 4, 2025 | 21.53 | 22.17 | 21.49 | 21.99 | 21.99 | 1.66% | 251,354 |