Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
110.00
-3.01 (-2.66%)
Sep 8, 2025, 3:25 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | - | - | 2 |
| 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 |
| Aug 4, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - | - |
| Aug 1, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | -6.03% | 266 |
| Jul 31, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - | - |
| Jul 30, 2025 | 108.80 | 109.94 | 108.80 | 109.94 | 109.94 | 1.34% | 209 |
| 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 | 110.09 | 4.88% | 5,394 |
| Jul 21, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 104.97 | -2.96% | 377 |
| Jul 18, 2025 | 107.93 | 110.84 | 107.93 | 110.84 | 108.18 | -0.06% | 60 |
| Jul 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 108.24 | - | - |
| Jul 16, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 108.24 | 3.11% | 2,128 |
| Jul 15, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 104.97 | 0.09% | 164 |
| Jul 14, 2025 | 107.76 | 107.76 | 107.45 | 107.45 | 104.87 | -0.14% | 34 |
| Jul 11, 2025 | 108.48 | 108.48 | 107.60 | 107.60 | 105.02 | -1.28% | 35 |
| Jul 10, 2025 | 109.00 | 114.00 | 109.00 | 109.00 | 106.39 | 0.72% | 82 |
| Jul 9, 2025 | 108.22 | 108.22 | 108.22 | 108.22 | 105.62 | 6.19% | 34 |
| Jul 8, 2025 | 101.92 | 101.92 | 101.92 | 101.92 | 99.47 | - | - |
| Jul 7, 2025 | 101.00 | 101.92 | 101.00 | 101.92 | 99.47 | 0.03% | 639 |
| Jul 3, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 99.45 | - | 666 |
| Jul 2, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 99.45 | - | - |
| Jul 1, 2025 | 100.27 | 101.99 | 100.03 | 101.89 | 99.45 | 3.39% | 1,036 |
| Jun 30, 2025 | 98.00 | 99.60 | 98.00 | 98.55 | 96.19 | -2.14% | 1,638 |
| Jun 27, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 98.28 | 1.87% | 750 |