Skip to main content
Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
109.00
-2.72 (-2.43%)
Dec 23, 2024, 4:00 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024111.65115.25109.00109.00109.00-2.43%744
Dec 20, 2024107.45114.96107.45111.72111.722.87%8,865
Dec 19, 2024117.27117.27108.60108.60108.60-1.72%1,534
Dec 18, 2024113.70113.70110.50110.50110.50-7.53%1,021
Dec 17, 2024114.31119.50114.31119.50119.501.96%5,687
Dec 16, 2024119.15119.15115.75117.20117.20-2.30%74
Dec 13, 2024119.46119.96119.01119.96119.960.89%2,948
Dec 12, 2024118.90118.90118.90118.90118.903.93%2,250
Dec 11, 2024115.72115.72114.40114.40114.40-3.05%774
Dec 10, 2024116.25118.00115.00118.00118.002.16%852
Dec 9, 2024117.00118.13115.25115.50115.502.44%4,110
Dec 6, 2024112.95114.63112.75112.75112.75-0.27%9,492
Dec 5, 2024109.10113.05109.10113.05113.056.03%135
Dec 4, 2024110.00110.00106.20106.62106.62-3.33%1,190
Dec 3, 2024112.00112.00110.30110.30110.30-0.62%7,010
Dec 2, 2024107.45110.98107.45110.98110.98-2.13%174
Nov 29, 2024109.95113.39109.77113.39113.393.13%11,555
Nov 27, 2024109.95109.95109.95109.95109.95-0.41%6,889
Nov 26, 2024110.40111.50110.40110.40110.40-0.54%7,051
Nov 25, 2024108.56112.38108.55111.00108.58-0.45%1,887
Nov 22, 2024112.69112.69111.09111.50109.07-1.33%185
Nov 21, 2024114.50115.00111.29113.00108.150.60%504
Nov 20, 2024111.99112.32111.99112.32107.50-0.60%1,682
Nov 19, 2024113.05113.05113.00113.00108.150.11%2,892
Nov 18, 2024113.46113.51111.99112.87108.03-0.10%7,252
Nov 15, 2024113.39120.35112.49112.99108.13-7.20%325
Nov 14, 2024117.00121.75113.00121.75116.527.98%1,595
Nov 13, 2024114.70117.00112.75112.75107.91-2.47%1,399
Nov 12, 2024114.65115.61114.65115.61110.64-4.54%4,314
Nov 11, 2024121.11121.11121.11121.11115.912.85%6,612
Nov 8, 2024120.38120.38117.75117.75112.69-2.00%276
Nov 7, 2024119.25121.78118.50120.15114.992.08%335
Nov 6, 2024118.67122.55117.70117.70112.65-3.48%1,571
Nov 5, 2024125.00125.00121.94121.94116.710.16%1,152
Nov 4, 2024125.00125.17121.45121.75116.52-0.43%876
Nov 1, 2024122.27122.27122.27122.27117.02--
Oct 31, 2024127.30127.30122.27122.27117.02-5.58%605
Oct 30, 2024129.60129.60128.83129.50123.94-3.13%2,388
Oct 29, 2024133.68133.68133.68133.68127.94--
Oct 28, 2024133.68133.68133.68133.68127.940.41%200
Oct 25, 2024133.13133.13133.13133.13127.41-100
Oct 24, 2024134.65134.65133.13133.13127.41-0.89%1,539
Oct 23, 2024134.46134.46134.32134.32128.55-0.43%320
Oct 22, 2024133.13134.90133.13134.90129.11-1.14%375
Oct 21, 2024140.96140.99135.57136.45130.59-0.62%122
Oct 18, 2024137.30137.30137.30137.30131.403.51%25
Oct 17, 2024132.65132.65132.65132.65126.95-1,515
Oct 16, 2024130.00139.25130.00132.65126.95-1.73%2,945
Oct 15, 2024137.87137.87134.99134.99129.19-0.37%248
Oct 14, 2024133.01142.85133.01135.49129.67-4.85%268
Oct 11, 2024133.70142.40133.70142.40136.295.10%133
Oct 10, 2024143.10143.10135.49135.49129.67-5.32%185
Oct 9, 2024135.49143.10135.49143.10136.962.99%85
Oct 8, 2024140.85140.85137.09138.94132.97-4.18%160
Oct 7, 2024143.51146.08143.51145.00138.773.91%1,150
Oct 4, 2024145.00145.00139.55139.55133.56-3.77%51
Oct 3, 2024145.01145.01145.01145.01138.78--
Oct 2, 2024145.09145.28145.01145.01138.78-3.33%2,057
Oct 1, 2024150.00150.00150.00150.00143.56-0.22%150
Sep 30, 2024155.10155.10150.33150.33143.87-6.19%317
Sep 27, 2024160.25160.25155.57160.25153.378.25%118
Sep 26, 2024150.00150.00148.03148.03141.684.43%3,380
Sep 25, 2024145.50145.50141.75141.75135.660.53%732
Sep 24, 2024143.45147.48141.00141.00134.95-0.32%205
Sep 23, 2024138.51146.35136.56141.45135.380.73%659
Sep 20, 2024140.42140.42140.42140.42134.39-1.80%13
Sep 19, 2024144.00144.00143.00143.00136.864.65%628
Sep 18, 2024136.65136.65136.65136.65130.78-134
Sep 17, 2024140.68143.30136.65136.65130.78-0.11%6,305
Sep 16, 2024136.80136.80136.80136.80130.92--
Sep 13, 2024136.80136.80136.80136.80130.92--
Sep 12, 2024136.80136.80136.80136.80130.92--
Sep 11, 2024136.80136.80136.80136.80130.92-348
Sep 10, 2024136.80136.80136.80136.80130.92-0.50%102
Sep 9, 2024135.49137.49135.49137.49131.580.83%196
Sep 6, 2024136.36136.36136.36136.36130.51-5.20%1
Sep 5, 2024143.85143.85143.85143.85137.67--
Sep 4, 2024143.85143.85143.85143.85137.67-1.29%2
Sep 3, 2024147.55147.55145.74145.74139.48-0.72%15
Aug 30, 2024137.86146.80137.86146.80140.503.31%106
Aug 29, 2024145.00145.32142.09142.09135.99-0.29%192
Aug 28, 2024138.26142.50138.26142.50136.381.14%2,261
Aug 27, 2024142.50142.50140.90140.90134.85-3.36%72
Aug 26, 2024142.00145.80142.00145.80139.544.89%52
Aug 23, 2024140.00140.00139.00139.00133.03-0.10%93
Aug 22, 2024137.87139.15137.87139.15133.173.37%72
Aug 21, 2024136.81137.29134.62134.62128.841.75%69
Aug 20, 2024132.30132.30132.30132.30126.62-1.49%84
Aug 19, 2024140.00141.25134.30134.30128.54-2.25%4,818
Aug 16, 2024137.40137.40137.40137.40131.50-3
Aug 15, 2024137.40137.40137.40137.40131.50-440
Aug 14, 2024134.39137.40134.39137.40131.504.08%150
Aug 13, 2024130.00132.02130.00132.02126.351.17%2,050
Aug 12, 2024130.74130.74130.49130.49124.89-0.84%107
Aug 9, 2024133.13133.13131.60131.60125.950.85%33
Aug 8, 2024133.40133.40130.49130.49124.89-1.31%262
Aug 7, 2024133.69133.69132.00132.22126.540.83%706
Aug 6, 2024130.08131.13130.08131.13125.500.49%79
Aug 5, 2024130.50133.75130.50130.50124.90-2.76%1,951
Aug 2, 2024134.20134.20134.20134.20128.44-0.07%273