Pernod Ricard SA (PDRDF)
OTCMKTS
· Delayed Price · Currency is USD
106.35
+0.35 (0.33%)
May 12, 2025, 3:50 PM EDT
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 108.00 | 108.00 | 106.35 | 106.35 | 106.35 | 0.33% | 223 |
| May 9, 2025 | 105.35 | 106.00 | 105.35 | 106.00 | 106.00 | -1.88% | 782 |
| May 8, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 1.97% | 4,459 |
| May 7, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - | - |
| May 6, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -2.31% | 653 |
| May 5, 2025 | 107.45 | 108.45 | 107.45 | 108.45 | 108.45 | 0.57% | 74 |
| May 2, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 1.69% | 240 |
| May 1, 2025 | 105.53 | 106.05 | 105.53 | 106.05 | 106.05 | -1.81% | 23 |
| Apr 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.95% | 2,010 |
| Apr 29, 2025 | 107.01 | 107.01 | 106.98 | 106.98 | 106.98 | 3.01% | 1,874 |
| Apr 28, 2025 | 107.62 | 107.62 | 103.85 | 103.85 | 103.85 | -3.30% | 1,958 |
| Apr 25, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | 0.56% | 1,109 |
| Apr 24, 2025 | 107.84 | 107.84 | 106.80 | 106.80 | 106.80 | -1.29% | 25 |
| Apr 23, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.34% | 32 |
| Apr 22, 2025 | 106.40 | 108.57 | 103.47 | 108.57 | 108.57 | 5.38% | 272 |
| Apr 21, 2025 | 104.75 | 104.75 | 103.03 | 103.03 | 103.03 | 2.46% | 57 |
| Apr 17, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - | - |
| Apr 16, 2025 | 101.57 | 107.74 | 100.55 | 100.55 | 100.55 | -1.70% | 712 |
| Apr 15, 2025 | 102.69 | 102.69 | 101.01 | 102.29 | 102.29 | -3.32% | 273 |
| Apr 14, 2025 | 103.48 | 105.81 | 102.45 | 105.81 | 105.81 | 5.95% | 4,415 |
| Apr 11, 2025 | 103.05 | 106.49 | 99.30 | 99.86 | 99.86 | -2.08% | 222 |
| Apr 10, 2025 | 99.74 | 101.98 | 99.74 | 101.98 | 101.98 | 0.97% | 413 |
| Apr 9, 2025 | 100.17 | 104.00 | 97.37 | 101.00 | 101.00 | 6.48% | 2,871 |
| Apr 8, 2025 | 101.00 | 101.00 | 94.85 | 94.85 | 94.85 | 0.37% | 1,233 |
| Apr 7, 2025 | 93.40 | 99.00 | 93.40 | 94.50 | 94.50 | -2.58% | 1,020 |
| Apr 4, 2025 | 97.00 | 97.00 | 96.73 | 97.00 | 97.00 | -1.27% | 367 |
| Apr 3, 2025 | 101.13 | 101.13 | 98.25 | 98.25 | 98.25 | -0.26% | 530 |
| Apr 2, 2025 | 98.51 | 98.51 | 98.00 | 98.51 | 98.51 | 1.55% | 170 |
| Apr 1, 2025 | 97.49 | 97.49 | 97.00 | 97.00 | 97.00 | -2.81% | 459 |
| Mar 31, 2025 | 99.03 | 100.80 | 97.25 | 99.80 | 99.80 | -1.58% | 51 |
| Mar 28, 2025 | 100.17 | 101.60 | 99.80 | 101.41 | 101.41 | 3.46% | 14,514 |
| Mar 27, 2025 | 100.84 | 100.84 | 96.95 | 98.01 | 98.01 | -2.81% | 705 |
| Mar 26, 2025 | 99.25 | 101.09 | 96.97 | 100.84 | 100.84 | 1.81% | 3,708 |
| Mar 25, 2025 | 99.05 | 103.00 | 99.05 | 99.05 | 99.05 | -3.83% | 249 |
| Mar 24, 2025 | 101.42 | 106.65 | 99.77 | 103.00 | 103.00 | -0.79% | 361 |
| Mar 21, 2025 | 103.29 | 104.00 | 103.29 | 103.83 | 103.83 | -3.97% | 33 |
| Mar 20, 2025 | 100.60 | 108.12 | 100.60 | 108.12 | 108.12 | 2.35% | 94 |
| Mar 19, 2025 | 104.24 | 105.64 | 104.24 | 105.64 | 105.64 | 0.42% | 4,029 |
| Mar 18, 2025 | 104.25 | 105.20 | 104.25 | 105.20 | 105.20 | 1.14% | 230 |
| Mar 17, 2025 | 104.68 | 107.00 | 104.01 | 104.01 | 104.01 | 1.68% | 541 |
| Mar 14, 2025 | 107.58 | 107.58 | 102.27 | 102.29 | 102.29 | -1.17% | 413 |
| Mar 13, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -2.87% | 382 |
| Mar 12, 2025 | 107.06 | 107.06 | 106.56 | 106.56 | 106.56 | -3.29% | 680 |
| Mar 11, 2025 | 110.85 | 110.85 | 109.68 | 110.18 | 110.18 | 0.19% | 987 |
| Mar 10, 2025 | 110.25 | 110.25 | 108.88 | 109.97 | 109.97 | -0.23% | 56 |
| Mar 7, 2025 | 107.96 | 110.23 | 106.45 | 110.23 | 110.23 | -1.05% | 64 |
| Mar 6, 2025 | 107.50 | 113.60 | 107.50 | 111.39 | 111.39 | 3.38% | 11,076 |
| Mar 5, 2025 | 110.84 | 112.00 | 107.75 | 107.75 | 107.75 | 1.60% | 391 |
| Mar 4, 2025 | 111.25 | 112.00 | 106.05 | 106.05 | 106.05 | 0.38% | 2,189 |
| Mar 3, 2025 | 112.00 | 112.00 | 105.65 | 105.65 | 105.65 | 0.37% | 6,070 |