Pernod Ricard SA (PDRDF)
OTCMKTS
· Delayed Price · Currency is USD
101.89
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 101.40 | 105.71 | 101.40 | 105.71 | 105.71 | 0.96% | 78 |
| May 14, 2025 | 108.14 | 108.14 | 104.67 | 104.70 | 104.70 | -1.55% | 474 |
| May 13, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - | - |
| May 12, 2025 | 108.00 | 108.00 | 106.35 | 106.35 | 106.35 | 0.33% | 223 |
| May 9, 2025 | 105.35 | 106.00 | 105.35 | 106.00 | 106.00 | -1.88% | 782 |
| May 8, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 1.97% | 4,459 |
| May 7, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - | - |
| May 6, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -2.31% | 653 |
| May 5, 2025 | 107.45 | 108.45 | 107.45 | 108.45 | 108.45 | 0.57% | 74 |
| May 2, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 1.69% | 240 |
| May 1, 2025 | 105.53 | 106.05 | 105.53 | 106.05 | 106.05 | -1.81% | 23 |
| Apr 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.95% | 2,010 |
| Apr 29, 2025 | 107.01 | 107.01 | 106.98 | 106.98 | 106.98 | 3.01% | 1,874 |
| Apr 28, 2025 | 107.62 | 107.62 | 103.85 | 103.85 | 103.85 | -3.30% | 1,958 |
| Apr 25, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | 0.56% | 1,109 |
| Apr 24, 2025 | 107.84 | 107.84 | 106.80 | 106.80 | 106.80 | -1.29% | 25 |
| Apr 23, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.34% | 32 |