Skip to main content
Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
100.25
-3.75 (-3.61%)
Feb 21, 2025, 3:41 PM EST

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025107.80107.80100.25100.25100.250.73%164
Feb 20, 2025100.31100.3198.4399.5299.520.02%114
Feb 19, 2025100.00106.6199.5099.5099.50-5.17%441
Feb 18, 2025100.51104.93100.51104.93104.931.28%67
Feb 14, 2025106.00106.02103.60103.60103.601.22%503
Feb 13, 2025102.35102.35102.35102.35102.35-1,389
Feb 12, 202599.00102.3599.00102.35102.351.11%485
Feb 11, 2025101.22101.22100.00101.22101.22-1.10%1,032
Feb 10, 2025102.50103.00101.61102.35102.35-1.01%256
Feb 7, 2025106.00106.00103.39103.39103.39-4.27%19,211
Feb 6, 2025109.20109.71108.00108.00108.001.41%6,896
Feb 5, 2025110.00110.00105.86106.50106.50-2.93%316
Feb 4, 2025110.67110.86108.60109.72109.720.93%6,029
Feb 3, 2025116.64116.64108.71108.71108.71-6.38%7,801
Jan 31, 2025116.12116.12116.12116.12116.12-3,211
Jan 30, 2025114.00116.12111.85116.12116.122.40%4,281
Jan 29, 2025114.13115.26111.50113.39113.39-2.46%694
Jan 28, 2025114.25116.25114.25116.25116.251.41%573
Jan 27, 2025115.00115.00114.63114.63114.63-1.16%277
Jan 24, 2025116.54116.54115.98115.98115.980.91%10,360
Jan 23, 2025114.70114.93107.90114.93114.934.49%2,688
Jan 22, 2025110.00112.34109.51109.99109.99-0.01%6,316
Jan 21, 2025107.27110.00107.27110.00110.00-0.20%329
Jan 17, 2025106.77110.73106.77110.22110.225.22%4,571
Jan 16, 2025105.74106.62104.66104.75104.75-0.94%7,532
Jan 15, 2025104.00106.06104.00105.74105.74-1.20%810
Jan 14, 2025107.55110.71105.54107.03107.030.97%3,801
Jan 13, 2025109.45109.45106.00106.00106.00-3.02%4,787
Jan 10, 2025110.00111.22106.13109.31109.31-0.80%213
Jan 8, 2025111.00111.71110.19110.19110.19-1.84%816
Jan 7, 2025111.75113.00111.75112.25112.25-1.59%2,488
Jan 6, 2025114.89114.89109.34114.06114.068.12%894
Jan 3, 2025109.00113.46105.50105.50105.50-2.54%840
Jan 2, 2025114.84114.96108.25108.25108.25-0.28%1,034
Dec 31, 2024108.05116.01108.05108.55108.55-2.63%3,963
Dec 30, 2024112.58115.83109.50111.48111.482.18%8,944
Dec 27, 2024110.00117.00109.10109.10109.10-6.74%132
Dec 26, 2024111.90116.99111.90116.99116.998.68%72
Dec 24, 2024107.65115.35107.65107.65107.65-1.24%218
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