Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Pernod Ricard SA (PK) (PRNDY)
Pernod Ricard SA (PK) (PRNDY) Historical

PRNDY Pernod Ricard SA (PK)

27.70

0.44 (1.61%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PRNDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	27.70	0.44	1.61%	27.46	27.77	27.33	287,880
Jul 25 2024	27.26	0.34	1.26%	27.20	27.69	27.14	743,676
Jul 24 2024	26.92	-0.37	-1.36%	27.16	27.32	26.92	173,100
Jul 23 2024	27.29	-0.54	-1.94%	27.42	27.48	27.23	236,274
Jul 22 2024	27.83	0.65	2.39%	27.86	27.86	27.57	357,767
Jul 19 2024	27.18	-0.52	-1.88%	27.30	27.33	27.0992	615,582
Jul 18 2024	27.70	-0.15	-0.54%	27.46	27.95	27.46	120,676
Jul 17 2024	27.85	0.61	2.24%	27.34	27.93	27.34	165,039
Jul 16 2024	27.24	-0.66	-2.37%	27.00	27.25	26.80	395,786
Jul 15 2024	27.90	-0.46	-1.62%	28.30	28.30	27.71	169,764
Jul 12 2024	28.36	0.05	0.18%	28.13	28.6084	28.13	158,376
Jul 11 2024	28.31	0.52	1.87%	28.33	28.44	28.15	273,957
Jul 10 2024	27.79	0.36	1.31%	27.63	27.79	27.57	349,926
Jul 09 2024	27.43	-0.29	-1.05%	27.57	27.57	27.31	203,782
Jul 08 2024	27.72	-0.55	-1.95%	28.15	28.15	27.72	279,214
Jul 05 2024	28.27	0.00	0.00%	28.43	28.48	28.12	185,832
Jul 03 2024	28.27	0.92	3.36%	28.13	28.30	28.11	143,313
Jul 02 2024	27.35	0.04	0.15%	27.16	27.37	27.08	609,500
Jul 01 2024	27.31	0.21	0.77%	27.48	27.68	27.18	439,998
Jun 28 2024	27.10	-0.37	-1.35%	27.06	27.42	27.00	539,167
Jun 27 2024	27.47	-0.60	-2.12%	27.69	27.69	27.42	183,605
Jun 26 2024	28.065	-0.61	-2.11%	27.98	28.67	27.94	186,488
Jun 25 2024	28.67	0.20	0.70%	28.52	28.68	28.50	406,707
Jun 24 2024	28.47	0.52	1.86%	28.57	28.74	28.42	512,264
Jun 21 2024	27.95	-0.19	-0.68%	28.04	28.25	27.89	232,364
Jun 20 2024	28.14	-0.07	-0.25%	28.02	28.33	28.01	244,055
Jun 18 2024	28.21	-0.17	-0.60%	27.82	28.28	27.82	1,933,224
Jun 17 2024	28.38	0.04	0.14%	27.97	28.38	27.91	251,844
Jun 14 2024	28.34	-0.16	-0.56%	28.39	28.50	28.15	227,856
Jun 13 2024	28.50	-0.48	-1.66%	28.59	28.59	28.35	239,142
Jun 12 2024	28.98	0.03	0.10%	29.02	29.09	28.87	180,354
Jun 11 2024	28.95	-0.30	-1.03%	28.64	28.99	28.484	316,123
Jun 10 2024	29.25	-0.45	-1.52%	29.07	29.25	28.65	125,750
Jun 07 2024	29.70	-0.67	-2.21%	29.57	29.89	29.57	79,200
Jun 06 2024	30.37	0.12	0.40%	30.09	30.50	30.07	208,747
Jun 05 2024	30.25	-0.01	-0.03%	30.28	30.50	30.095	161,089
Jun 04 2024	30.26	0.13	0.43%	30.22	30.32	30.1613	270,704
Jun 03 2024	30.13	0.21	0.70%	30.06	30.26	30.02	635,932
May 31 2024	29.92	0.30	1.01%	29.69	29.92	29.608	278,693
May 30 2024	29.62	0.28	0.95%	29.75	29.79	29.55	512,579
May 29 2024	29.34	-0.90	-2.98%	29.56	29.63	29.27	1,223,630
May 28 2024	30.24	-0.53	-1.72%	30.56	30.595	30.11	697,288
May 24 2024	30.77	-0.01	-0.03%	30.756	30.82	30.62	167,498
May 23 2024	30.78	-0.56	-1.79%	30.9875	31.02	30.57	169,491
May 22 2024	31.34	-0.34	-1.07%	31.04	31.36	31.02	144,067
May 21 2024	31.68	-0.46	-1.43%	31.64	31.69	31.54	167,386
May 20 2024	32.14	-0.25	-0.77%	32.25	32.25	32.031	83,846
May 17 2024	32.39	-0.12	-0.36%	32.08	32.39	32.02	75,735
May 16 2024	32.5075	-0.01	-0.02%	32.51	32.72	32.44	574,487
May 15 2024	32.5125	0.13	0.41%	32.33	32.56	32.2845	43,655
May 14 2024	32.38	0.58	1.82%	32.19	32.41	32.14	68,179
May 13 2024	31.80	-0.38	-1.18%	32.058	32.1225	31.73	236,218
May 10 2024	32.18	-0.04	-0.12%	32.04	32.28	31.94	86,156
May 09 2024	32.22	0.30	0.94%	31.97	32.23	31.97	372,782
May 08 2024	31.92	0.55	1.76%	31.836	31.92	31.72	138,488
May 07 2024	31.3675	0.82	2.68%	31.19	31.43	31.1125	187,524
May 06 2024	30.55	0.09	0.30%	30.565	30.76	30.35	227,671
May 03 2024	30.46	0.18	0.59%	30.95	31.18	30.41	115,667
May 02 2024	30.28	0.04	0.13%	30.11	30.3499	30.09	185,898
May 01 2024	30.24	-0.05	-0.17%	30.09	30.50	30.05	77,070
Apr 30 2024	30.29	-0.16	-0.53%	30.46	30.56	30.22	126,750

Pernod Ricard (PK)

BNP Paribas Issuance

Exchange Trading Funds

LSL Property Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions