Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
86.42
-5.58 (-6.07%)
Nov 26, 2025, 9:30 AM EST
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 91.32 | 91.32 | 86.42 | 86.42 | 86.42 | -6.07% | 1,445 |
| Nov 25, 2025 | 91.52 | 93.34 | 91.50 | 92.00 | 92.00 | 2.87% | 1,696 |
| Nov 24, 2025 | 88.46 | 89.43 | 88.46 | 89.43 | 89.43 | -5.89% | 8,247 |
| Nov 21, 2025 | 92.37 | 95.34 | 92.37 | 95.03 | 92.33 | 4.37% | 1,597 |
| Nov 20, 2025 | 89.44 | 91.05 | 89.38 | 91.05 | 88.46 | -0.85% | 8,431 |
| Nov 19, 2025 | 91.00 | 91.83 | 89.09 | 91.83 | 89.22 | -0.94% | 2,531 |
| Nov 18, 2025 | 93.68 | 93.68 | 90.03 | 92.70 | 90.06 | -1.20% | 609 |
| Nov 17, 2025 | 93.14 | 95.75 | 92.65 | 93.83 | 91.16 | 0.37% | 3,640 |
| Nov 14, 2025 | 96.64 | 96.64 | 93.48 | 93.48 | 90.82 | -0.56% | 6,565 |
| Nov 13, 2025 | 96.58 | 96.58 | 94.00 | 94.00 | 91.33 | -1.52% | 412 |
| Nov 11, 2025 | 95.50 | 96.52 | 95.45 | 95.45 | 92.74 | 0.67% | 430 |
| Nov 10, 2025 | 97.85 | 97.85 | 94.82 | 94.82 | 92.12 | 0.21% | 1,172 |
| Nov 6, 2025 | 95.39 | 95.39 | 94.62 | 94.62 | 91.93 | -3.13% | 9 |
| Nov 5, 2025 | 95.76 | 97.68 | 95.76 | 97.68 | 94.90 | 3.62% | 1,845 |
| Nov 4, 2025 | 94.65 | 95.46 | 94.26 | 94.26 | 91.58 | -1.65% | 254 |
| Nov 3, 2025 | 99.95 | 99.95 | 95.85 | 95.85 | 93.12 | -3.68% | 124 |
| Oct 31, 2025 | 96.15 | 99.51 | 96.15 | 99.51 | 96.68 | -0.58% | 42 |
| Oct 30, 2025 | 98.90 | 100.09 | 96.30 | 100.09 | 97.24 | 1.62% | 77 |
| Oct 29, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 95.69 | -0.31% | 155 |
| Oct 28, 2025 | 99.13 | 99.13 | 98.80 | 98.80 | 95.99 | -4.08% | 79 |
| Oct 27, 2025 | 103.75 | 103.75 | 103.00 | 103.00 | 100.07 | -0.75% | 245 |
| Oct 23, 2025 | 101.66 | 103.78 | 101.66 | 103.78 | 100.82 | 2.56% | 372 |
| Oct 22, 2025 | 100.76 | 106.35 | 99.45 | 101.18 | 98.31 | -2.14% | 109 |
| Oct 21, 2025 | 107.50 | 107.50 | 103.40 | 103.40 | 100.46 | -2.79% | 278 |
| Oct 20, 2025 | 101.48 | 106.37 | 100.75 | 106.37 | 103.35 | 2.41% | 541 |
| Oct 17, 2025 | 101.30 | 108.00 | 101.30 | 103.87 | 100.92 | 5.83% | 367 |
| Oct 16, 2025 | 100.57 | 100.57 | 98.15 | 98.15 | 95.35 | -0.31% | 704 |
| Oct 15, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 95.65 | 3.45% | 88 |
| Oct 14, 2025 | 95.57 | 95.62 | 94.45 | 95.16 | 92.46 | -1.34% | 3,382 |
| Oct 13, 2025 | 95.10 | 98.00 | 95.10 | 96.45 | 93.71 | -1.07% | 1,404 |
| Oct 10, 2025 | 97.75 | 99.01 | 96.64 | 97.50 | 94.72 | -0.70% | 246 |
| Oct 9, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 95.39 | - | 28 |
| Oct 8, 2025 | 102.80 | 102.80 | 98.18 | 98.18 | 95.39 | 1.22% | 71 |
| Oct 7, 2025 | 96.50 | 99.22 | 96.50 | 97.00 | 94.24 | -2.25% | 3,041 |
| Oct 6, 2025 | 98.27 | 99.29 | 98.27 | 99.23 | 96.41 | 1.01% | 218 |
| Oct 3, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 95.45 | 4.79% | 85 |
| Oct 2, 2025 | 95.94 | 99.23 | 93.75 | 93.75 | 91.08 | -8.18% | 6,290 |
| Oct 1, 2025 | 98.16 | 102.10 | 95.20 | 102.10 | 99.20 | -0.45% | 93 |
| Sep 30, 2025 | 104.75 | 104.75 | 99.28 | 102.56 | 99.64 | -0.67% | 549 |
| Sep 29, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 100.31 | 2.13% | 13 |
| Sep 26, 2025 | 98.00 | 101.09 | 98.00 | 101.09 | 98.22 | -3.99% | 53 |
| Sep 24, 2025 | 100.71 | 105.29 | 100.71 | 105.29 | 102.30 | 4.31% | 141 |
| Sep 23, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 98.07 | -5.31% | 1 |
| Sep 22, 2025 | 104.50 | 106.60 | 104.50 | 106.60 | 103.57 | -1.30% | 76 |
| Sep 19, 2025 | 101.80 | 108.00 | 101.80 | 108.00 | 104.93 | 0.23% | 825 |
| Sep 18, 2025 | 107.08 | 107.75 | 104.32 | 107.75 | 104.69 | 4.61% | 6,638 |
| Sep 17, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | 100.07 | -1.23% | 7,532 |
| Sep 16, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 101.31 | 0.27% | 58 |
| Sep 15, 2025 | 104.31 | 108.00 | 104.00 | 104.00 | 101.04 | -0.23% | 1,008 |
| Sep 12, 2025 | 106.48 | 112.39 | 104.24 | 104.24 | 101.28 | -1.78% | 681 |