Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
73.05
+1.15 (1.59%)
At close: Oct 15, 2026
PDRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 76.09 | 76.09 | 73.05 | 73.05 | 73.05 | 1.59% | 990 |
| Oct 14, 2026 | 71.93 | 75.74 | 71.32 | 71.90 | 71.90 | -2.50% | 16,787 |
| Oct 13, 2026 | 70.90 | 73.74 | 70.58 | 73.74 | 73.74 | 5.12% | 2,780 |
| Oct 12, 2026 | 68.15 | 70.15 | 68.15 | 70.15 | 70.15 | 5.15% | 1,259 |
| Oct 9, 2026 | 66.28 | 70.09 | 66.28 | 66.71 | 66.71 | -2.20% | 1,395 |
| Oct 8, 2026 | 67.43 | 70.00 | 66.29 | 68.21 | 68.21 | 0.31% | 22,393 |
| Oct 7, 2026 | 67.86 | 68.00 | 67.86 | 68.00 | 68.00 | 1.98% | 27 |
| Oct 6, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.38% | 1,000 |
| Oct 5, 2026 | 65.40 | 65.78 | 65.20 | 65.78 | 65.78 | -2.77% | 876 |
| Oct 2, 2026 | 65.60 | 67.65 | 65.60 | 67.65 | 67.65 | -0.43% | 320 |
| Oct 1, 2026 | 67.00 | 68.82 | 65.60 | 67.94 | 67.94 | 1.09% | 1,876 |
| Sep 30, 2026 | 67.61 | 71.01 | 67.21 | 67.21 | 67.21 | -1.16% | 405 |
| Sep 29, 2026 | 66.12 | 68.00 | 66.12 | 68.00 | 68.00 | -1.05% | 402 |
| Sep 28, 2026 | 68.73 | 68.73 | 66.67 | 68.72 | 68.72 | 1.06% | 939 |
| Sep 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.12% | 120 |
| Sep 24, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.98% | 185 |
| Sep 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.42% | 124 |
| Sep 21, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.50% | 37,421 |
| Sep 18, 2026 | 68.42 | 70.00 | 66.68 | 70.00 | 70.00 | 1.45% | 21,256 |
| Sep 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 850 |
| Sep 16, 2026 | 71.75 | 71.75 | 69.50 | 69.50 | 69.50 | -0.36% | 24 |
| Sep 15, 2026 | 69.70 | 71.72 | 69.21 | 69.75 | 69.75 | 0.78% | 1,915 |
| Sep 14, 2026 | 72.23 | 72.23 | 69.21 | 69.21 | 69.21 | -1.85% | 538 |
| Sep 11, 2026 | 69.16 | 71.17 | 68.42 | 70.52 | 70.52 | 3.07% | 769 |
| Sep 10, 2026 | 70.40 | 70.40 | 68.42 | 68.42 | 68.42 | -1.09% | 3,110 |
| Sep 9, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.88% | 5 |
| Sep 8, 2026 | 73.00 | 73.00 | 70.08 | 70.50 | 70.50 | -1.88% | 1,055 |
| Sep 4, 2026 | 71.60 | 71.85 | 71.35 | 71.85 | 71.85 | 2.32% | 998 |
| Sep 3, 2026 | 72.96 | 72.96 | 70.22 | 70.22 | 70.22 | -1.40% | 840 |
| Sep 2, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -2.52% | 200 |
| Sep 1, 2026 | 73.55 | 74.05 | 73.06 | 73.06 | 73.06 | -1.93% | 50,969 |
| Aug 31, 2026 | 73.49 | 75.03 | 73.49 | 74.50 | 74.50 | -1.32% | 8,976 |
| Aug 28, 2026 | 73.76 | 75.50 | 73.37 | 75.50 | 75.50 | -0.68% | 354 |
| Aug 27, 2026 | 74.20 | 76.06 | 73.32 | 76.02 | 76.02 | -1.49% | 866 |
| Aug 26, 2026 | 78.85 | 79.23 | 77.16 | 77.16 | 77.16 | 0.36% | 828 |
| Aug 25, 2026 | 75.97 | 80.59 | 75.97 | 76.89 | 76.89 | -2.87% | 29 |
| Aug 24, 2026 | 81.00 | 81.72 | 77.72 | 79.16 | 79.16 | -0.98% | 2,331 |
| Aug 20, 2026 | 77.29 | 79.95 | 77.29 | 79.95 | 79.95 | 3.76% | 2,077 |
| Aug 19, 2026 | 80.69 | 81.40 | 77.05 | 77.05 | 77.05 | -2.78% | 277 |
| Aug 18, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -1.69% | 1,321 |
| Aug 17, 2026 | 79.00 | 80.61 | 78.90 | 80.61 | 80.61 | 4.51% | 617 |
| Aug 13, 2026 | 78.60 | 80.28 | 77.13 | 77.13 | 77.13 | -1.80% | 5,055 |
| Aug 11, 2026 | 80.50 | 80.61 | 78.54 | 78.54 | 78.54 | -1.51% | 46 |
| Aug 10, 2026 | 80.45 | 81.79 | 79.75 | 79.75 | 79.75 | -1.79% | 4,357 |
| Aug 7, 2026 | 81.00 | 83.06 | 81.00 | 81.20 | 81.20 | 4.29% | 275 |
| Aug 6, 2026 | 78.67 | 80.57 | 77.86 | 77.86 | 77.86 | -1.32% | 80 |
| Aug 5, 2026 | 80.00 | 80.00 | 76.85 | 78.90 | 78.90 | -0.26% | 105 |
| Aug 4, 2026 | 77.80 | 79.11 | 77.80 | 79.11 | 79.11 | 1.93% | 12,101 |
| Aug 3, 2026 | 81.70 | 81.70 | 77.61 | 77.61 | 77.61 | 1.45% | 96 |
| Jul 31, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.65% | 96 |