Pernod Ricard S.A. (PDRDF)
OTC: PDRDF
· Real-Time Price · USD
105.29
4.35 (4.31%)
At close: Sep 24, 2025, 10:45 AM
105.29
0.00%
After-hours: Sep 23, 2025, 08:00 PM EDT
PDRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 100.71 | 105.29 | 100.71 | 105.29 | 105.29 | 4.31% | 141 |
| Sep 23, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -5.31% | 100 |
| Sep 22, 2025 | 104.50 | 106.60 | 104.50 | 106.60 | 106.60 | -1.30% | 100 |
| Sep 19, 2025 | 101.80 | 108.00 | 101.80 | 108.00 | 108.00 | 0.23% | 825 |
| Sep 18, 2025 | 107.08 | 107.75 | 104.32 | 107.75 | 107.75 | 4.61% | 6,638 |
| Sep 17, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.23% | 7,532 |
| Sep 16, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 0.27% | 100 |
| Sep 15, 2025 | 104.31 | 108.00 | 104.00 | 104.00 | 104.00 | -0.23% | 1,008 |
| Sep 12, 2025 | 106.48 | 112.39 | 104.24 | 104.24 | 104.24 | -1.78% | 700 |
| Sep 11, 2025 | 110.11 | 110.11 | 106.13 | 106.13 | 106.13 | -3.39% | 300 |
| Sep 10, 2025 | 103.45 | 109.85 | 103.45 | 109.85 | 109.85 | -4.56% | 9,100 |
| Sep 9, 2025 | 109.54 | 115.10 | 109.54 | 115.10 | 115.10 | 4.64% | 100 |
| Sep 8, 2025 | 113.01 | 113.01 | 110.00 | 110.00 | 110.00 | -2.66% | 102 |
| Sep 5, 2025 | 112.22 | 113.01 | 109.73 | 113.01 | 113.01 | -0.43% | 139 |
| Sep 4, 2025 | 108.80 | 113.50 | 108.80 | 113.50 | 113.50 | 0.44% | 100 |
| Sep 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0 |
| Sep 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 12,010 |
| Aug 29, 2025 | 118.22 | 118.22 | 114.00 | 114.00 | 114.00 | -1.76% | 143 |
| Aug 28, 2025 | 123.12 | 123.12 | 116.04 | 116.04 | 116.04 | 5.11% | 1,846 |
| Aug 27, 2025 | 119.68 | 119.68 | 110.40 | 110.40 | 110.40 | -4.83% | 13,600 |