Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
108.80
+0.32 (0.29%)
Jul 30, 2025, 9:37 AM EDT

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025110.00110.00108.48108.48108.48-5.05%2,579
Jul 28, 2025112.13115.00112.13114.25114.25-1.89%206
Jul 25, 2025116.11121.20114.39116.44116.443.79%1,103
Jul 24, 2025112.19112.19112.19112.19112.19--
Jul 23, 2025112.80112.80112.19112.19112.19-0.54%59
Jul 22, 2025112.75113.55112.00112.80112.804.88%5,394
Jul 21, 2025107.55107.55107.55107.55107.55-2.96%377
Jul 18, 2025107.93110.84107.93110.84110.84-0.06%60
Jul 17, 2025110.90110.90110.90110.90110.90--
Jul 16, 2025110.90110.90110.90110.90110.903.11%2,128
Jul 15, 2025107.55107.55107.55107.55107.550.09%164
Jul 14, 2025107.76107.76107.45107.45107.45-0.14%34
Jul 11, 2025108.48108.48107.60107.60107.60-1.28%35
Jul 10, 2025109.00114.00109.00109.00109.000.72%82
Jul 9, 2025108.22108.22108.22108.22108.226.19%34
Jul 8, 2025101.92101.92101.92101.92101.92--
Jul 7, 2025101.00101.92101.00101.92101.920.03%639
Jul 3, 2025101.89101.89101.89101.89101.89-666
Jul 2, 2025101.89101.89101.89101.89101.89--
Jul 1, 2025100.27101.99100.03101.89101.893.39%1,036
Jun 30, 202598.0099.6098.0098.5598.55-2.14%1,638
Jun 27, 2025100.70100.70100.70100.70100.701.87%750
Jun 26, 202598.2598.8598.2598.8598.85-1.15%126
Jun 25, 2025100.00100.00100.00100.00100.00-1.78%200
Jun 24, 2025105.93105.9398.75101.81101.81-0.26%734
Jun 23, 202599.10102.0898.80102.08102.081.71%9,271
Jun 20, 2025101.80101.80100.36100.36100.36-0.68%367
Jun 18, 2025101.09101.09101.05101.05101.05-0.55%34
Jun 17, 2025101.65101.65100.50101.61101.61-0.32%263
Jun 16, 2025101.94101.94101.94101.94101.94-1.13%1
Jun 13, 2025103.10103.10103.10103.10103.10-20
Jun 12, 2025103.00106.10103.00103.10103.100.25%468
Jun 11, 2025102.84102.84102.84102.84102.843.88%1,514
Jun 10, 202599.0099.0099.0099.0099.00-860
Jun 9, 202598.76100.2398.7699.0099.00-0.44%483
Jun 6, 202599.4499.4499.4499.4499.44-2.69%42,917
Jun 5, 2025102.19102.19102.19102.19102.19-1.92%128
Jun 4, 2025102.75104.19102.75104.19104.194.77%67
Jun 3, 202599.5099.5099.0299.4499.44-1.16%70
Jun 2, 2025100.61100.61100.61100.61100.61-2.55%5
May 30, 2025103.25103.25103.25103.25103.25-124
May 29, 2025103.25103.25103.25103.25103.25--
May 28, 2025100.05103.76100.05103.25103.253.25%2,181
May 27, 2025100.00100.00100.00100.00100.00--
May 23, 2025100.00100.00100.00100.00100.00-5.09%7
May 22, 2025105.45106.40105.36105.36105.36-0.05%2,365
May 21, 2025105.42105.42105.42105.42105.420.73%667
May 20, 2025106.51106.51104.65104.65104.650.87%842
May 19, 2025110.10110.10101.75103.75103.750.12%912
May 16, 2025105.78110.95103.63103.63103.63-1.97%563