Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
70.74
-1.87 (-2.58%)
May 12, 2026, 4:00 PM EST
PDRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -2.57% | 161 |
| May 11, 2026 | 72.71 | 74.02 | 71.00 | 72.61 | 72.61 | -0.14% | 221 |
| May 8, 2026 | 72.75 | 77.05 | 72.71 | 72.71 | 72.71 | -4.07% | 167 |
| May 7, 2026 | 76.96 | 77.98 | 75.50 | 75.79 | 75.79 | -0.56% | 1,545 |
| May 6, 2026 | 75.13 | 76.22 | 75.13 | 76.22 | 76.22 | 1.95% | 1,102 |
| May 5, 2026 | 75.00 | 75.93 | 73.45 | 74.76 | 74.76 | 0.64% | 282 |
| May 4, 2026 | 74.18 | 75.87 | 72.37 | 74.28 | 74.28 | 3.38% | 626 |
| May 1, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -4.80% | 374 |
| Apr 30, 2026 | 73.73 | 75.47 | 73.50 | 75.47 | 75.47 | 6.57% | 162 |
| Apr 29, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -3.84% | 318 |
| Apr 28, 2026 | 78.11 | 78.11 | 73.65 | 73.65 | 73.65 | -0.08% | 461 |
| Apr 27, 2026 | 74.25 | 78.02 | 73.71 | 73.71 | 73.71 | -6.33% | 1,067 |
| Apr 24, 2026 | 77.83 | 78.69 | 75.51 | 78.69 | 78.69 | 1.10% | 947 |
| Apr 23, 2026 | 75.73 | 77.83 | 74.76 | 77.83 | 77.83 | 2.84% | 357 |
| Apr 22, 2026 | 74.61 | 78.00 | 74.61 | 75.68 | 75.68 | -4.80% | 579 |
| Apr 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.14% | 50 |
| Apr 20, 2026 | 80.91 | 81.24 | 80.91 | 81.24 | 81.24 | 3.21% | 67 |
| Apr 17, 2026 | 81.83 | 81.97 | 78.00 | 78.71 | 78.71 | 2.01% | 5,986 |
| Apr 16, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.94% | 56 |
| Apr 15, 2026 | 77.17 | 78.98 | 76.44 | 76.44 | 76.44 | -2.76% | 1,484 |
| Apr 14, 2026 | 77.19 | 78.61 | 76.49 | 78.61 | 78.61 | 4.47% | 150,084 |
| Apr 13, 2026 | 77.38 | 77.61 | 74.17 | 75.25 | 75.25 | 0.68% | 782 |
| Apr 10, 2026 | 75.01 | 77.50 | 74.62 | 74.74 | 74.74 | -1.04% | 8,388 |
| Apr 9, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -2.65% | 1,220 |
| Apr 8, 2026 | 74.70 | 77.59 | 74.70 | 77.59 | 77.59 | 5.14% | 190 |
| Apr 7, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 3.47% | 412 |
| Apr 6, 2026 | 74.00 | 74.00 | 71.32 | 71.32 | 71.32 | -2.01% | 415 |
| Apr 2, 2026 | 71.19 | 73.00 | 71.19 | 72.78 | 72.78 | 1.55% | 1,616 |
| Apr 1, 2026 | 71.82 | 71.82 | 71.67 | 71.67 | 71.67 | -4.07% | 100 |
| Mar 31, 2026 | 74.47 | 74.71 | 74.47 | 74.71 | 74.71 | 1.33% | 768 |
| Mar 30, 2026 | 75.33 | 76.94 | 73.73 | 73.73 | 73.73 | -0.30% | 457 |
| Mar 27, 2026 | 72.00 | 73.95 | 70.54 | 73.95 | 73.95 | 6.93% | 4,312 |
| Mar 26, 2026 | 76.52 | 76.52 | 67.80 | 69.16 | 69.16 | -2.68% | 5,853 |
| Mar 25, 2026 | 72.25 | 76.17 | 71.02 | 71.06 | 71.06 | -5.34% | 1,228 |
| Mar 24, 2026 | 72.85 | 75.07 | 70.95 | 75.07 | 75.07 | -0.11% | 6,810 |
| Mar 23, 2026 | 76.19 | 76.19 | 73.50 | 75.16 | 75.16 | -0.64% | 722 |
| Mar 20, 2026 | 73.79 | 75.64 | 73.29 | 75.64 | 75.64 | -1.76% | 482 |
| Mar 19, 2026 | 75.76 | 77.00 | 75.76 | 77.00 | 77.00 | - | 362 |
| Mar 18, 2026 | 78.00 | 78.08 | 74.71 | 77.00 | 77.00 | -0.01% | 3,037 |
| Mar 17, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -1.28% | 12,316 |
| Mar 16, 2026 | 77.80 | 80.00 | 76.19 | 78.01 | 78.01 | 1.40% | 20,419 |
| Mar 13, 2026 | 78.02 | 78.02 | 76.93 | 76.93 | 76.93 | -2.69% | 26,537 |
| Mar 12, 2026 | 82.09 | 82.49 | 77.23 | 79.06 | 79.06 | -6.18% | 721 |
| Mar 9, 2026 | 85.58 | 85.71 | 81.77 | 84.27 | 84.27 | -3.26% | 569 |
| Mar 6, 2026 | 86.67 | 87.11 | 84.54 | 87.11 | 87.11 | 4.01% | 362 |
| Mar 5, 2026 | 87.22 | 87.22 | 83.75 | 83.75 | 83.75 | -3.60% | 274 |
| Mar 4, 2026 | 85.25 | 86.88 | 85.25 | 86.88 | 86.88 | -1.20% | 144 |
| Mar 3, 2026 | 88.80 | 88.80 | 86.36 | 87.93 | 87.93 | -3.10% | 19,052 |
| Mar 2, 2026 | 92.00 | 92.00 | 90.38 | 90.74 | 90.74 | -1.37% | 23,115 |
| Feb 27, 2026 | 93.31 | 94.23 | 91.78 | 92.00 | 92.00 | 0.70% | 12,873 |