Pernod Ricard S.A. (PRNDY)
OTC: PRNDY
· Real-Time Price · USD
19.55
-0.41 (-2.05%)
At close: Sep 26, 2025, 3:58 PM
PRNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.43 | 20.43 | 19.87 | 19.96 | 19.96 | -1.87% | 522,792 |
| Sep 24, 2025 | 20.21 | 20.42 | 20.21 | 20.34 | 20.34 | -1.79% | 224,800 |
| Sep 23, 2025 | 20.69 | 20.74 | 20.60 | 20.71 | 20.71 | 0.93% | 245,927 |
| Sep 22, 2025 | 20.84 | 20.84 | 20.45 | 20.52 | 20.52 | -1.87% | 271,900 |
| Sep 19, 2025 | 20.90 | 21.11 | 20.81 | 20.91 | 20.91 | -0.85% | 152,300 |
| Sep 18, 2025 | 21.03 | 21.19 | 20.97 | 21.09 | 21.09 | -0.75% | 190,500 |
| Sep 17, 2025 | 21.38 | 21.52 | 21.15 | 21.25 | 21.25 | 0.09% | 167,521 |
| Sep 16, 2025 | 21.01 | 21.25 | 21.00 | 21.23 | 21.23 | 0.24% | 229,922 |
| Sep 15, 2025 | 21.43 | 21.43 | 21.12 | 21.18 | 21.18 | -0.75% | 307,917 |
| 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% | 331,500 |
| 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 |
Page 1 of 135