Pernod Ricard S.A. (PDRDF)
OTC: PDRDF
· Real-Time Price · USD
108.80
-4.20 (-3.72%)
At close: Sep 04, 2025, 9:30 AM
113.00
3.86%
After-hours: Sep 02, 2025, 08:00 PM EDT
PDRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 116.00 | 116.00 | 115.75 | 116.00 | 116.00 | -6.19% | 901 |
| Aug 25, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 5.68% | 100 |
| Aug 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.48% | 169 |
| Aug 21, 2025 | 115.56 | 118.35 | 114.17 | 114.17 | 114.17 | -5.66% | 500 |
| Aug 20, 2025 | 119.61 | 121.02 | 119.61 | 121.02 | 121.02 | 5.23% | 169 |
| Aug 19, 2025 | 122.35 | 122.35 | 115.00 | 115.00 | 115.00 | -0.06% | 169 |
| Aug 18, 2025 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | 0.00% | 0 |
| Aug 15, 2025 | 114.00 | 115.07 | 114.00 | 115.07 | 115.07 | 1.29% | 930 |
| Aug 14, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 0.00% | 0 |
| Aug 13, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 3.28% | 100 |
| 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 |