Pernod Ricard SA (PDRDF)
OTCMKTS
· Delayed Price · Currency is USD
99.44
-2.75 (-2.69%)
Jun 6, 2025, 12:13 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 106.40 | 108.57 | 103.47 | 108.57 | 108.57 | 5.38% | 272 |
| Apr 21, 2025 | 104.75 | 104.75 | 103.03 | 103.03 | 103.03 | 2.46% | 57 |
| Apr 17, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - | - |
| Apr 16, 2025 | 101.57 | 107.74 | 100.55 | 100.55 | 100.55 | -1.70% | 712 |
| Apr 15, 2025 | 102.69 | 102.69 | 101.01 | 102.29 | 102.29 | -3.32% | 273 |
| Apr 14, 2025 | 103.48 | 105.81 | 102.45 | 105.81 | 105.81 | 5.95% | 4,415 |
| Apr 11, 2025 | 103.05 | 106.49 | 99.30 | 99.86 | 99.86 | -2.08% | 222 |
| Apr 10, 2025 | 99.74 | 101.98 | 99.74 | 101.98 | 101.98 | 0.97% | 413 |
| Apr 9, 2025 | 100.17 | 104.00 | 97.37 | 101.00 | 101.00 | 6.48% | 2,871 |
| Apr 8, 2025 | 101.00 | 101.00 | 94.85 | 94.85 | 94.85 | 0.37% | 1,233 |
| Apr 7, 2025 | 93.40 | 99.00 | 93.40 | 94.50 | 94.50 | -2.58% | 1,020 |
| Apr 4, 2025 | 97.00 | 97.00 | 96.73 | 97.00 | 97.00 | -1.27% | 367 |
| Apr 3, 2025 | 101.13 | 101.13 | 98.25 | 98.25 | 98.25 | -0.26% | 530 |
| Apr 2, 2025 | 98.51 | 98.51 | 98.00 | 98.51 | 98.51 | 1.55% | 170 |
| Apr 1, 2025 | 97.49 | 97.49 | 97.00 | 97.00 | 97.00 | -2.81% | 459 |
| Mar 31, 2025 | 99.03 | 100.80 | 97.25 | 99.80 | 99.80 | -1.58% | 51 |
| 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 |