Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
78.47
-1.82 (-2.27%)
At close: Nov 9, 2026
PDRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 78.09 | 80.93 | 78.09 | 78.47 | 78.47 | -2.27% | 1,525 |
| Nov 5, 2026 | 80.34 | 81.59 | 78.74 | 80.29 | 80.29 | 0.99% | 1,331 |
| Nov 4, 2026 | 77.19 | 79.50 | 77.19 | 79.50 | 79.50 | 5.42% | 219 |
| Nov 3, 2026 | 77.17 | 77.34 | 75.02 | 75.41 | 75.41 | -3.46% | 33,081 |
| Nov 2, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 3.90% | 254 |
| Oct 30, 2026 | 73.05 | 75.18 | 73.05 | 75.18 | 75.18 | 6.26% | 316 |
| Oct 29, 2026 | 75.84 | 75.84 | 70.75 | 70.75 | 70.75 | -4.19% | 882 |
| Oct 28, 2026 | 75.56 | 75.56 | 71.48 | 73.85 | 73.85 | 2.02% | 10,327 |
| Oct 27, 2026 | 71.76 | 73.59 | 71.40 | 72.38 | 72.38 | -2.61% | 1,026 |
| Oct 26, 2026 | 73.17 | 76.73 | 73.17 | 74.32 | 74.32 | 0.15% | 66,420 |
| Oct 23, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.43% | 1 |
| Oct 22, 2026 | 72.75 | 74.53 | 72.75 | 74.53 | 74.53 | -0.53% | 165 |
| Oct 21, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -2.18% | 4,085 |
| Oct 20, 2026 | 73.50 | 76.60 | 73.50 | 76.60 | 76.60 | 1.43% | 231 |
| Oct 19, 2026 | 77.36 | 77.36 | 75.53 | 75.53 | 75.53 | -2.78% | 21,438 |
| Oct 16, 2026 | 78.33 | 78.33 | 75.52 | 77.69 | 77.69 | 6.35% | 50,609 |
| 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 |