Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
95.16
-1.29 (-1.34%)
Oct 14, 2025, 3:09 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 95.57 | 95.62 | 94.45 | 95.16 | 95.16 | -1.34% | 3,382 |
| Oct 13, 2025 | 95.10 | 98.00 | 95.10 | 96.45 | 96.45 | -1.07% | 1,404 |
| Oct 10, 2025 | 97.75 | 99.01 | 96.64 | 97.50 | 97.50 | -0.70% | 246 |
| Oct 9, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - | 28 |
| Oct 8, 2025 | 102.80 | 102.80 | 98.18 | 98.18 | 98.18 | 1.22% | 71 |
| Oct 7, 2025 | 96.50 | 99.22 | 96.50 | 97.00 | 97.00 | -2.25% | 3,041 |
| Oct 6, 2025 | 98.27 | 99.29 | 98.27 | 99.23 | 99.23 | 1.01% | 218 |
| Oct 3, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 4.79% | 85 |
| Oct 2, 2025 | 95.94 | 99.23 | 93.75 | 93.75 | 93.75 | -8.18% | 6,290 |
| Oct 1, 2025 | 98.16 | 102.10 | 95.20 | 102.10 | 102.10 | -0.45% | 93 |
| Sep 30, 2025 | 104.75 | 104.75 | 99.28 | 102.56 | 102.56 | -0.67% | 549 |
| Sep 29, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 2.13% | 13 |
| Sep 26, 2025 | 98.00 | 101.09 | 98.00 | 101.09 | 101.09 | -3.99% | 53 |
| Sep 25, 2025 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - | - |
| Sep 24, 2025 | 100.71 | 105.29 | 100.71 | 105.29 | 105.29 | 4.31% | 141 |
| Sep 23, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -5.31% | 1 |
| Sep 22, 2025 | 104.50 | 106.60 | 104.50 | 106.60 | 106.60 | -1.30% | 76 |
| Sep 19, 2025 | 101.80 | 108.00 | 101.80 | 108.00 | 108.00 | 0.23% | 825 |
| Sep 18, 2025 | 107.08 | 107.75 | 104.32 | 107.75 | 107.75 | 4.61% | 6,638 |
| Sep 17, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.23% | 7,532 |
| Sep 16, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 0.27% | 58 |
| Sep 15, 2025 | 104.31 | 108.00 | 104.00 | 104.00 | 104.00 | -0.23% | 1,008 |
| Sep 12, 2025 | 106.48 | 112.39 | 104.24 | 104.24 | 104.24 | -1.78% | 681 |
| Sep 11, 2025 | 110.11 | 110.11 | 106.13 | 106.13 | 106.13 | -3.39% | 251 |
| Sep 10, 2025 | 103.45 | 109.85 | 103.45 | 109.85 | 109.85 | -4.56% | 9,050 |
| Sep 9, 2025 | 109.54 | 115.10 | 109.54 | 115.10 | 115.10 | 4.64% | 37 |
| Sep 8, 2025 | 113.01 | 113.01 | 110.00 | 110.00 | 110.00 | -2.66% | 102 |
| Sep 5, 2025 | 112.22 | 113.01 | 109.73 | 113.01 | 113.01 | -0.43% | 139 |
| Sep 4, 2025 | 108.80 | 113.50 | 108.80 | 113.50 | 113.50 | 0.44% | 65 |
| Sep 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 330 |
| Sep 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 12,010 |
| Aug 29, 2025 | 118.22 | 118.22 | 114.00 | 114.00 | 114.00 | -1.76% | 143 |
| Aug 28, 2025 | 123.12 | 123.12 | 116.04 | 116.04 | 116.04 | 5.11% | 1,846 |
| Aug 27, 2025 | 119.68 | 119.68 | 110.40 | 110.40 | 110.40 | -4.83% | 13,578 |
| Aug 26, 2025 | 116.00 | 116.00 | 115.75 | 116.00 | 116.00 | -6.19% | 901 |
| Aug 25, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 5.68% | 25 |
| Aug 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.48% | 20 |
| Aug 21, 2025 | 115.56 | 118.35 | 114.17 | 114.17 | 114.17 | -5.66% | 470 |
| Aug 20, 2025 | 119.61 | 121.02 | 119.61 | 121.02 | 121.02 | 5.23% | 4 |
| Aug 19, 2025 | 122.35 | 122.35 | 115.00 | 115.00 | 115.00 | -0.06% | 101 |
| Aug 18, 2025 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - | - |
| Aug 15, 2025 | 114.00 | 115.07 | 114.00 | 115.07 | 115.07 | 1.29% | 930 |
| Aug 14, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - | - |
| Aug 13, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 3.28% | 24 |
| Aug 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.56% | 15 |
| Aug 8, 2025 | 111.25 | 111.25 | 108.60 | 110.63 | 110.63 | 3.73% | 737 |
| Aug 7, 2025 | 110.00 | 110.00 | 105.70 | 106.65 | 106.65 | 1.65% | 375 |
| Aug 6, 2025 | 104.92 | 108.71 | 104.50 | 104.92 | 104.92 | 2.77% | 1,058 |
| Aug 5, 2025 | 102.53 | 102.53 | 102.09 | 102.09 | 102.09 | -1.18% | 12,110 |