Pernod Ricard S.A. (PRNDY)
OTC: PRNDY
· Real-Time Price · USD
21.56
-0.07 (-0.32%)
At close: Sep 11, 2025, 10:19 AM
PRNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,367,400 |
| 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% | 115,100 |
| Sep 4, 2025 | 22.69 | 22.76 | 22.44 | 22.60 | 22.60 | -2.88% | 211,800 |
| Sep 3, 2025 | 23.33 | 23.33 | 23.16 | 23.27 | 23.27 | 0.65% | 226,732 |
| Sep 2, 2025 | 23.11 | 23.23 | 23.01 | 23.12 | 23.12 | 1.27% | 202,622 |
| Aug 29, 2025 | 22.94 | 23.04 | 22.79 | 22.83 | 22.83 | -3.18% | 177,800 |
| 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% | 619,400 |
| Aug 26, 2025 | 23.12 | 23.32 | 22.93 | 23.26 | 23.26 | 0.22% | 1,226,801 |
| Aug 25, 2025 | 23.73 | 23.78 | 23.21 | 23.21 | 23.21 | -2.97% | 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% | 100,900 |
| 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% | 186,800 |
| 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% | 173,000 |
| Aug 14, 2025 | 22.54 | 22.67 | 22.45 | 22.60 | 22.60 | -0.48% | 286,700 |
| Aug 13, 2025 | 22.50 | 22.75 | 22.50 | 22.71 | 22.71 | 0.66% | 81,800 |