Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Pernod Ricard SA PRNDY

Full chart Compare
Set alert

Price alert · PRNDY

All alert types
16.00 USD +0.16 (+1.01%)

Regular-session close

15.95 Day range 16.06
12.95 52-week range 20.72
YTD
-6.71%
1 year
-17.27%

PRNDY price history

PRNDY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.9516.0615.9515.98+0.14+0.88%16,904
Nov 12, 202615.9216.0315.8015.84-0.04-0.25%356,700
Nov 11, 202615.7615.9215.7615.88-0.31-1.91%152,500
Nov 10, 202616.3016.3016.0616.19+0.11+0.68%114,400
Nov 9, 202615.7816.1215.7816.08+0.29+1.84%423,900
Nov 6, 202615.8515.9015.6115.79-0.26-1.62%191,400
Nov 5, 202615.9016.1415.8816.05+0.19+1.20%545,100
Nov 4, 202615.8215.9215.6115.86+0.59+3.86%149,300
Nov 3, 202615.5815.5815.2215.27-0.33-2.12%237,400
Nov 2, 202615.3815.6015.3815.60+0.50+3.31%735,000
Oct 30, 202615.1115.1615.0415.10+0.43+2.93%179,600
Oct 29, 202614.7214.7214.5514.67-0.11-0.74%1,139,900
Oct 28, 202614.6014.8214.6014.780.000.00%346,100
Oct 27, 202614.7014.9014.6814.78-0.30-1.99%240,800
Oct 26, 202615.0615.1615.0215.08-0.02-0.13%1,162,000
Oct 23, 202615.3015.3015.0315.10-0.17-1.11%507,200
Oct 22, 202614.7515.2714.7515.27+0.56+3.81%697,600
Oct 21, 202614.7914.9314.6714.71-0.31-2.06%276,400
Oct 20, 202614.9515.1214.9115.02-0.04-0.27%385,300
Oct 19, 202615.2515.2515.0415.06-0.21-1.38%392,300
Oct 16, 202615.3115.4015.2215.27+0.44+2.97%738,400
Oct 15, 202614.8814.9914.8314.83+0.08+0.54%287,800
Oct 14, 202614.6714.7514.5314.75+0.13+0.89%274,600
Oct 13, 202614.4614.6814.3614.62+0.69+4.95%1,567,100
Oct 12, 202613.8913.9913.5713.93+0.13+0.94%1,939,800
Oct 9, 202613.6913.8013.6513.80+0.01+0.07%555,400
Oct 8, 202613.5313.7913.5113.79+0.18+1.32%588,900
Oct 7, 202613.5013.6113.4813.61+0.33+2.48%448,100
Oct 6, 202613.2913.3313.2313.28+0.22+1.68%494,800
Oct 5, 202613.0413.0712.9513.06-0.14-1.06%2,018,000
Oct 2, 202613.1413.2213.0913.20+0.05+0.38%332,700
Oct 1, 202613.4613.4613.1513.15-0.45-3.31%884,900
Sep 30, 202613.7713.8013.6013.600.000.00%498,000
Sep 29, 202613.6413.6813.4813.60+0.23+1.72%437,100
Sep 28, 202613.3913.4213.2713.37-0.16-1.18%987,300
Sep 25, 202613.4513.5313.4013.53+0.04+0.30%288,700
Sep 24, 202613.6213.6313.4613.49-0.02-0.15%933,700
Sep 23, 202613.5613.5813.4213.51-0.30-2.17%1,780,300
Sep 22, 202613.7313.8713.7113.81+0.13+0.95%379,200
Sep 21, 202613.5913.6913.5013.68+0.12+0.88%800,000
Sep 18, 202613.5913.6513.5413.56-0.21-1.53%539,700
Sep 17, 202613.8513.9213.7513.77-0.08-0.58%656,600
Sep 16, 202614.0114.0413.8113.85-0.10-0.72%295,500
Sep 15, 202613.9814.0413.9213.95-0.18-1.27%685,700
Sep 14, 202614.1514.2114.0714.13+0.38+2.76%379,300
Sep 11, 202613.9413.9513.7313.75+0.02+0.15%456,000
Sep 10, 202613.7913.8413.6713.73-0.12-0.87%2,990,900
Sep 9, 202614.0714.1113.8313.85-0.18-1.28%1,646,600
Sep 8, 202614.1814.2414.0314.03-0.27-1.89%563,800
Sep 4, 202614.4714.5114.2914.30-0.21-1.45%153,600
Sep 3, 202614.5114.5714.4514.51-0.09-0.62%288,500
Sep 2, 202614.4914.6314.4514.60+0.12+0.83%251,200
Sep 1, 202614.4314.6314.3614.48-0.44-2.95%727,100
Aug 31, 202614.9914.9914.8514.92+0.20+1.36%522,900
Aug 28, 202614.8614.9014.5414.72-0.21-1.41%1,097,000
Aug 27, 202614.5115.1014.4714.93-0.73-4.66%488,500
Aug 26, 202615.8215.8215.6615.660.000.00%290,900
Aug 25, 202615.6915.7815.6115.66-0.36-2.25%175,100
Aug 24, 202615.9516.1115.9216.02+0.11+0.69%1,439,700
Aug 21, 202615.9116.0015.8515.91-0.17-1.06%533,500
Aug 20, 202615.9016.0815.8716.08+0.18+1.13%126,300
Aug 19, 202615.5515.9315.5515.90+0.16+1.02%1,168,800
Aug 18, 202615.8115.8615.7015.740.000.00%149,200
Aug 17, 202615.8315.8515.6915.74-0.20-1.25%292,800
Aug 14, 202615.9416.0115.8815.94+0.24+1.53%363,700

65 days, newest first. Daily bars as drawn on the PRNDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.