Pernod Ricard SA (PDRDF)
OTCMKTS
· Delayed Price · Currency is USD
101.41
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 100.17 | 101.60 | 99.80 | 101.41 | 101.41 | 3.46% | 14,514 |
| Mar 27, 2025 | 100.84 | 100.84 | 96.95 | 98.01 | 98.01 | -2.81% | 705 |
| Mar 26, 2025 | 99.25 | 101.09 | 96.97 | 100.84 | 100.84 | 1.81% | 3,708 |
| Mar 25, 2025 | 99.05 | 103.00 | 99.05 | 99.05 | 99.05 | -3.83% | 249 |
| Mar 24, 2025 | 101.42 | 106.65 | 99.77 | 103.00 | 103.00 | -0.79% | 361 |
| Mar 21, 2025 | 103.29 | 104.00 | 103.29 | 103.83 | 103.83 | -3.97% | 33 |
| Mar 20, 2025 | 100.60 | 108.12 | 100.60 | 108.12 | 108.12 | 2.35% | 94 |
| Mar 19, 2025 | 104.24 | 105.64 | 104.24 | 105.64 | 105.64 | 0.42% | 4,029 |
| Mar 18, 2025 | 104.25 | 105.20 | 104.25 | 105.20 | 105.20 | 1.14% | 230 |
| Mar 17, 2025 | 104.68 | 107.00 | 104.01 | 104.01 | 104.01 | 1.68% | 541 |
| Mar 14, 2025 | 107.58 | 107.58 | 102.27 | 102.29 | 102.29 | -1.17% | 413 |
| Mar 13, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -2.87% | 382 |
| Mar 12, 2025 | 107.06 | 107.06 | 106.56 | 106.56 | 106.56 | -3.29% | 680 |
| Mar 11, 2025 | 110.85 | 110.85 | 109.68 | 110.18 | 110.18 | 0.19% | 987 |
| Mar 10, 2025 | 110.25 | 110.25 | 108.88 | 109.97 | 109.97 | -0.23% | 56 |
| Mar 7, 2025 | 107.96 | 110.23 | 106.45 | 110.23 | 110.23 | -1.05% | 64 |
| Mar 6, 2025 | 107.50 | 113.60 | 107.50 | 111.39 | 111.39 | 3.38% | 11,076 |
| Mar 5, 2025 | 110.84 | 112.00 | 107.75 | 107.75 | 107.75 | 1.60% | 391 |
| Mar 4, 2025 | 111.25 | 112.00 | 106.05 | 106.05 | 106.05 | 0.38% | 2,189 |
| Mar 3, 2025 | 112.00 | 112.00 | 105.65 | 105.65 | 105.65 | 0.37% | 6,070 |
| Feb 28, 2025 | 105.20 | 108.03 | 105.20 | 105.26 | 105.26 | 3.40% | 2,169 |
| Feb 27, 2025 | 103.59 | 105.59 | 101.80 | 101.80 | 101.80 | -2.40% | 379 |
| Feb 26, 2025 | 103.60 | 104.30 | 103.60 | 104.30 | 104.30 | 3.17% | 151 |
| Feb 25, 2025 | 103.20 | 103.20 | 101.00 | 101.10 | 101.10 | -2.37% | 184 |
| Feb 24, 2025 | 102.34 | 103.55 | 102.07 | 103.55 | 103.55 | 3.29% | 83 |
| Feb 21, 2025 | 107.80 | 107.80 | 100.25 | 100.25 | 100.25 | 0.73% | 164 |
| Feb 20, 2025 | 100.31 | 100.31 | 98.43 | 99.52 | 99.52 | 0.02% | 114 |
| Feb 19, 2025 | 100.00 | 106.61 | 99.50 | 99.50 | 99.50 | -5.17% | 441 |
| Feb 18, 2025 | 100.51 | 104.93 | 100.51 | 104.93 | 104.93 | 1.28% | 67 |
| Feb 14, 2025 | 106.00 | 106.02 | 103.60 | 103.60 | 103.60 | 1.22% | 503 |
| Feb 13, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - | 1,389 |
| Feb 12, 2025 | 99.00 | 102.35 | 99.00 | 102.35 | 102.35 | 1.11% | 485 |
| Feb 11, 2025 | 101.22 | 101.22 | 100.00 | 101.22 | 101.22 | -1.10% | 1,032 |
| Feb 10, 2025 | 102.50 | 103.00 | 101.61 | 102.35 | 102.35 | -1.01% | 256 |
| Feb 7, 2025 | 106.00 | 106.00 | 103.39 | 103.39 | 103.39 | -4.27% | 19,211 |
| Feb 6, 2025 | 109.20 | 109.71 | 108.00 | 108.00 | 108.00 | 1.41% | 6,896 |
| Feb 5, 2025 | 110.00 | 110.00 | 105.86 | 106.50 | 106.50 | -2.93% | 316 |
| Feb 4, 2025 | 110.67 | 110.86 | 108.60 | 109.72 | 109.72 | 0.93% | 6,029 |
| Feb 3, 2025 | 116.64 | 116.64 | 108.71 | 108.71 | 108.71 | -6.38% | 7,801 |
| Jan 31, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - | 3,211 |
| Jan 30, 2025 | 114.00 | 116.12 | 111.85 | 116.12 | 116.12 | 2.40% | 4,281 |
| Jan 29, 2025 | 114.13 | 115.26 | 111.50 | 113.39 | 113.39 | -2.46% | 694 |
| Jan 28, 2025 | 114.25 | 116.25 | 114.25 | 116.25 | 116.25 | 1.41% | 573 |
| Jan 27, 2025 | 115.00 | 115.00 | 114.63 | 114.63 | 114.63 | -1.16% | 277 |
| Jan 24, 2025 | 116.54 | 116.54 | 115.98 | 115.98 | 115.98 | 0.91% | 10,360 |
| Jan 23, 2025 | 114.70 | 114.93 | 107.90 | 114.93 | 114.93 | 4.49% | 2,688 |
| Jan 22, 2025 | 110.00 | 112.34 | 109.51 | 109.99 | 109.99 | -0.01% | 6,316 |
| Jan 21, 2025 | 107.27 | 110.00 | 107.27 | 110.00 | 110.00 | -0.20% | 329 |
| Jan 17, 2025 | 106.77 | 110.73 | 106.77 | 110.22 | 110.22 | 5.22% | 4,571 |
| Jan 16, 2025 | 105.74 | 106.62 | 104.66 | 104.75 | 104.75 | -0.94% | 7,532 |