Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
108.80
+0.32 (0.29%)
Jul 30, 2025, 9:37 AM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 110.00 | 110.00 | 108.48 | 108.48 | 108.48 | -5.05% | 2,579 |
| Jul 28, 2025 | 112.13 | 115.00 | 112.13 | 114.25 | 114.25 | -1.89% | 206 |
| Jul 25, 2025 | 116.11 | 121.20 | 114.39 | 116.44 | 116.44 | 3.79% | 1,103 |
| Jul 24, 2025 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - | - |
| Jul 23, 2025 | 112.80 | 112.80 | 112.19 | 112.19 | 112.19 | -0.54% | 59 |
| Jul 22, 2025 | 112.75 | 113.55 | 112.00 | 112.80 | 112.80 | 4.88% | 5,394 |
| Jul 21, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -2.96% | 377 |
| Jul 18, 2025 | 107.93 | 110.84 | 107.93 | 110.84 | 110.84 | -0.06% | 60 |
| Jul 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | - |
| Jul 16, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 3.11% | 2,128 |
| Jul 15, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 0.09% | 164 |
| Jul 14, 2025 | 107.76 | 107.76 | 107.45 | 107.45 | 107.45 | -0.14% | 34 |
| Jul 11, 2025 | 108.48 | 108.48 | 107.60 | 107.60 | 107.60 | -1.28% | 35 |
| Jul 10, 2025 | 109.00 | 114.00 | 109.00 | 109.00 | 109.00 | 0.72% | 82 |
| Jul 9, 2025 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | 6.19% | 34 |
| Jul 8, 2025 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - | - |
| Jul 7, 2025 | 101.00 | 101.92 | 101.00 | 101.92 | 101.92 | 0.03% | 639 |
| Jul 3, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - | 666 |
| Jul 2, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - | - |
| Jul 1, 2025 | 100.27 | 101.99 | 100.03 | 101.89 | 101.89 | 3.39% | 1,036 |
| Jun 30, 2025 | 98.00 | 99.60 | 98.00 | 98.55 | 98.55 | -2.14% | 1,638 |
| Jun 27, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 1.87% | 750 |
| Jun 26, 2025 | 98.25 | 98.85 | 98.25 | 98.85 | 98.85 | -1.15% | 126 |
| Jun 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.78% | 200 |
| Jun 24, 2025 | 105.93 | 105.93 | 98.75 | 101.81 | 101.81 | -0.26% | 734 |
| Jun 23, 2025 | 99.10 | 102.08 | 98.80 | 102.08 | 102.08 | 1.71% | 9,271 |
| Jun 20, 2025 | 101.80 | 101.80 | 100.36 | 100.36 | 100.36 | -0.68% | 367 |
| Jun 18, 2025 | 101.09 | 101.09 | 101.05 | 101.05 | 101.05 | -0.55% | 34 |
| Jun 17, 2025 | 101.65 | 101.65 | 100.50 | 101.61 | 101.61 | -0.32% | 263 |
| Jun 16, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -1.13% | 1 |
| Jun 13, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | 20 |
| Jun 12, 2025 | 103.00 | 106.10 | 103.00 | 103.10 | 103.10 | 0.25% | 468 |
| Jun 11, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 3.88% | 1,514 |
| Jun 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 860 |
| Jun 9, 2025 | 98.76 | 100.23 | 98.76 | 99.00 | 99.00 | -0.44% | 483 |
| Jun 6, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -2.69% | 42,917 |
| Jun 5, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -1.92% | 128 |
| Jun 4, 2025 | 102.75 | 104.19 | 102.75 | 104.19 | 104.19 | 4.77% | 67 |
| Jun 3, 2025 | 99.50 | 99.50 | 99.02 | 99.44 | 99.44 | -1.16% | 70 |
| Jun 2, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | -2.55% | 5 |
| May 30, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - | 124 |
| May 29, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - | - |
| May 28, 2025 | 100.05 | 103.76 | 100.05 | 103.25 | 103.25 | 3.25% | 2,181 |
| May 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| May 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -5.09% | 7 |
| May 22, 2025 | 105.45 | 106.40 | 105.36 | 105.36 | 105.36 | -0.05% | 2,365 |
| May 21, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 0.73% | 667 |
| May 20, 2025 | 106.51 | 106.51 | 104.65 | 104.65 | 104.65 | 0.87% | 842 |
| May 19, 2025 | 110.10 | 110.10 | 101.75 | 103.75 | 103.75 | 0.12% | 912 |
| May 16, 2025 | 105.78 | 110.95 | 103.63 | 103.63 | 103.63 | -1.97% | 563 |