Pernod Ricard(PRNDY)
$15.81-0.30 (-1.86%)
PRNDY
Pernod Ricard historical prices
$15.81
At close:-0.30 (-1.86%)
Want to see PRNDY full AI Analyst Report?
Pernod Ricard (PRNDY) Historical Prices
63 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.86% | 0 | 0.00 |
| Nov 10, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | +1.55% | 0 | 0.00 |
| Nov 09, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | +0.61% | 423,868 | 7.52 |
| Nov 06, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.44% | 0 | 0.00 |
| Nov 05, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | +1.84% | 0 | 0.00 |
| Nov 04, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | +3.38% | 0 | 0.00 |
| Nov 03, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.98% | 0 | 0.00 |
| Nov 02, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +2.14% | 0 | 0.00 |
| Oct 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | +3.64% | 0 | 0.00 |
| Oct 29, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.27% | 0 | 0.00 |
| Oct 28, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.25% | 0 | 0.00 |
| Oct 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.22% | 0 | 0.00 |
| Oct 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.11% | 0 | 0.00 |
| Oct 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | +0.12% | 0 | 0.00 |
| Oct 22, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | +2.80% | 0 | 0.00 |
| Oct 21, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.22% | 0 | 0.00 |
| Oct 20, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.49% | 0 | 0.00 |
| Oct 19, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.43% | 0 | 0.00 |
| Oct 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +2.91% | 0 | 0.00 |
| Oct 15, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | +1.48% | 0 | 0.00 |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | +0.23% | 0 | 0.00 |
| Oct 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | +5.10% | 0 | 0.00 |
| Oct 12, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | +1.19% | 0 | 0.00 |
| Oct 09, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | +0.71% | 555,390 | 2.43 |
| Oct 08, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | +0.52% | 0 | 0.00 |
| Oct 07, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | +2.20% | 0 | 0.00 |
| Oct 06, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | +2.47% | 0 | 0.00 |
| Oct 05, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.61% | 0 | 0.00 |
| Oct 02, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.52% | 0 | 0.00 |
| Oct 01, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -3.53% | 0 | 0.00 |
| Sep 30, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | +1.26% | 0 | 0.00 |
| Sep 29, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | +1.96% | 0 | 0.00 |
| Sep 28, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.87% | 0 | 0.00 |
| Sep 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.66% | 0 | 0.00 |
| Sep 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.28% | 0 | 0.00 |
| Sep 23, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.07% | 0 | 0.00 |
| Sep 22, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | +1.41% | 0 | 0.00 |
| Sep 21, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | +0.43% | 0 | 0.00 |
| Sep 18, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.34% | 0 | 0.00 |
| Sep 17, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.14% | 0 | 0.00 |
| Sep 16, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.41% | 295,519 | 0.94 |
| Sep 15, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.67% | 0 | 0.00 |
| Sep 14, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | +2.31% | 0 | 0.00 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.25% | 0 | 0.00 |
| Sep 10, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.07% | 0 | 0.00 |
| Sep 09, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.98% | 0 | 0.00 |
| Sep 08, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.56% | 0 | 0.00 |
| Sep 07, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.15% | 153,576 | 0.41 |
| Sep 03, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.85% | 0 | 0.00 |
