Pernod Ricard S.A. (PDRDF)
OTC: PDRDF
· Real-Time Price · USD
113.61
3.61 (3.28%)
At close: Aug 13, 2025, 11:48 AM
113.61
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
PDRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 3.28% | 24 |
| Aug 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0 |
| Aug 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.57% | 100 |
| Aug 8, 2025 | 111.25 | 111.25 | 108.60 | 110.63 | 110.63 | 3.73% | 737 |
| Aug 7, 2025 | 110.00 | 110.00 | 105.70 | 106.65 | 106.65 | 1.65% | 400 |
| Aug 6, 2025 | 104.92 | 108.71 | 104.50 | 104.92 | 104.92 | 2.77% | 1,100 |
| Aug 5, 2025 | 102.53 | 102.53 | 102.09 | 102.09 | 102.09 | -1.18% | 12,110 |
| Aug 4, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | 0.00% | 0 |
| Aug 1, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | -6.03% | 300 |
| Jul 31, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | 0.00% | 0 |
| Jul 30, 2025 | 108.80 | 109.94 | 108.80 | 109.94 | 109.94 | 1.35% | 209 |
| Jul 29, 2025 | 110.00 | 110.00 | 108.48 | 108.48 | 108.48 | -5.05% | 2,600 |
| Jul 28, 2025 | 112.13 | 115.00 | 112.13 | 114.25 | 114.25 | -1.88% | 206 |
| Jul 25, 2025 | 116.11 | 121.20 | 114.39 | 116.44 | 116.44 | 3.79% | 1,103 |
| Jul 24, 2025 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | 0.00% | 0 |
| Jul 23, 2025 | 112.80 | 112.80 | 112.19 | 112.19 | 112.19 | -0.54% | 100 |
| Jul 22, 2025 | 112.75 | 113.55 | 112.00 | 112.80 | 110.03 | 4.88% | 5,400 |
| Jul 21, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 104.91 | -2.97% | 400 |
| Jul 18, 2025 | 107.93 | 110.84 | 107.93 | 110.84 | 108.12 | -0.05% | 100 |
| Jul 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 108.19 | 0.00% | 0 |