Pernod Ricard SA (PDRDF)
OTCMKTS · Delayed Price · Currency is USD
67.25
+0.65 (0.98%)
Sep 24, 2026, 3:50 PM EST
PDRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 5.61% | 4 |
| Jul 29, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.56% | 1,176 |
| Jul 28, 2026 | 76.02 | 76.02 | 74.57 | 74.76 | 74.76 | 0.78% | 785 |
| Jul 27, 2026 | 71.14 | 75.10 | 71.14 | 74.18 | 74.18 | 4.32% | 339 |
| Jul 24, 2026 | 69.88 | 71.11 | 69.88 | 71.11 | 71.11 | 0.17% | 418 |
| Jul 23, 2026 | 68.13 | 72.58 | 68.13 | 70.99 | 70.99 | -3.29% | 23,563 |
| Jul 22, 2026 | 73.00 | 75.10 | 73.00 | 73.41 | 73.41 | 5.53% | 34,232 |
| Jul 21, 2026 | 72.91 | 72.91 | 72.25 | 72.25 | 69.56 | -3.40% | 699 |
| Jul 20, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 72.01 | -0.86% | 3 |
| Jul 17, 2026 | 76.74 | 76.74 | 73.68 | 75.44 | 72.64 | 0.16% | 2,493 |
| Jul 16, 2026 | 75.00 | 76.22 | 75.00 | 75.32 | 72.52 | 2.36% | 394 |
| Jul 15, 2026 | 75.00 | 75.00 | 72.36 | 73.58 | 70.85 | -1.50% | 263 |
| Jul 14, 2026 | 73.05 | 74.70 | 73.05 | 74.70 | 71.93 | 4.84% | 46 |
| Jul 13, 2026 | 74.00 | 74.94 | 71.25 | 71.25 | 68.61 | -4.44% | 3,283 |
| Jul 10, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 71.79 | 3.77% | 102 |
| Jul 9, 2026 | 71.01 | 71.85 | 71.01 | 71.85 | 69.18 | -0.56% | 5,038 |