UK Markets closed

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
203.340.00 (0.00%)
At close: 03:50PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022201.50201.50194.96203.34203.34534
15 Aug 2022200.88203.79196.46203.34203.34400
12 Aug 2022203.74203.74194.09194.25194.252,800
11 Aug 2022203.24203.43195.90196.06196.062,000
10 Aug 2022197.66206.75197.66197.90197.90200
09 Aug 2022196.65202.29192.45192.45192.45100
08 Aug 2022200.54202.09194.00194.00194.00400
05 Aug 2022200.59200.59191.75192.50192.50300
04 Aug 2022193.90200.89193.75200.89200.891,000
03 Aug 2022191.09197.84190.16190.41190.41300
02 Aug 2022197.01197.09190.14190.14190.14200
01 Aug 2022201.50201.50194.25201.34201.34400
29 Jul 2022198.84199.34191.50191.66191.66600
28 Jul 2022194.34197.92190.91192.00192.00400
27 Jul 2022183.91196.89183.82183.82183.82300
26 Jul 2022182.86196.05182.70195.89195.894,300
25 Jul 2022188.50198.59183.41183.41183.41400
22 Jul 2022189.01191.87185.75185.75185.75400
21 Jul 2022184.26192.23184.10186.67186.673,100
20 Jul 2022182.55191.19181.80181.96181.96400
19 Jul 2022181.31189.89180.60180.77180.77600
18 Jul 2022179.71188.55179.26188.34188.34600
15 Jul 2022181.00184.09179.41180.16180.16500
14 Jul 2022177.89181.34175.52175.68175.68300
13 Jul 2022181.20184.24179.41184.24184.24200
12 Jul 2022179.84182.59178.09178.25178.25700
11 Jul 2022177.14182.54176.98177.91177.91200
08 Jul 2022179.45183.00177.50178.25178.25400
07 Jul 2022182.09182.09178.75181.59181.59200
06 Jul 2022177.29186.30177.29186.14186.141,400
05 Jul 2022180.00184.34176.64176.98176.98300
01 Jul 2022186.05186.05179.71179.95179.951,500
30 Jun 2022177.30186.65177.30186.49186.49500
29 Jun 2022182.00187.94178.70178.70178.70500
28 Jun 2022189.61194.79187.94188.77188.774,100
27 Jun 2022194.39194.55184.90184.91184.91700
24 Jun 2022193.25193.25185.35189.07189.07500
23 Jun 2022184.69184.85176.14176.48176.48400
22 Jun 2022182.50182.50176.14177.16177.16500
21 Jun 2022175.01184.10174.85176.06176.061,700
17 Jun 2022172.76181.64172.60181.64181.64900
16 Jun 2022178.25179.93176.00178.94178.941,600
15 Jun 2022179.86184.05174.80174.88174.881,200
14 Jun 2022177.23181.67174.70174.70174.70600
13 Jun 2022187.57187.57178.30178.38178.38700
10 Jun 2022188.00189.67177.75179.45179.45600
09 Jun 2022186.54191.67185.08185.08185.08500
08 Jun 2022185.33194.87185.25185.33185.33300
07 Jun 2022197.42197.42188.36189.53189.53200
06 Jun 2022194.17203.49191.08191.08191.082,700
03 Jun 2022198.67198.67193.33193.33193.339,800
02 Jun 2022201.15201.15194.25199.17199.17500
01 Jun 2022196.00197.42190.07197.42197.42300
31 May 2022197.32197.32193.76193.76193.76300
27 May 2022192.25198.42192.25194.83194.83400
26 May 2022190.30193.17188.08189.58189.58500
25 May 2022187.83191.73187.83189.28189.28700
24 May 2022189.10191.67188.00188.50188.50900
23 May 2022193.17194.92190.33191.50191.50400
20 May 2022187.80193.92184.30184.38184.383,000
19 May 2022182.21190.67182.21183.94183.94500
18 May 2022194.75196.57190.80190.88190.88400
17 May 2022199.99204.40194.43204.32204.32800
16 May 2022197.00202.37195.50195.58195.58500
13 May 2022194.33196.92194.33196.92196.921,200
12 May 2022190.42191.94187.40187.43187.43500
11 May 2022192.83197.17191.80195.67195.67300
10 May 2022187.83190.42186.00186.08186.08600
09 May 2022187.21188.30184.69184.77184.771,400
06 May 2022200.10200.10191.48192.16192.16500
05 May 2022204.48205.62200.18200.58200.58400
04 May 2022208.92208.92200.00200.08200.081,400
03 May 2022208.79211.59205.62205.62205.62300
02 May 2022205.68208.95202.08202.58202.581,400
29 Apr 2022209.72209.72206.00209.42209.42900
28 Apr 2022200.58205.42200.58203.25203.25300
27 Apr 2022205.08208.50204.00204.08204.08200
26 Apr 2022211.00211.00204.50204.58204.58500
25 Apr 2022207.15209.12204.14208.72208.72200
22 Apr 2022211.42211.42206.58206.58206.58300
21 Apr 2022214.52214.52208.38208.38208.384,100
20 Apr 2022212.52213.92210.19213.92213.92200
19 Apr 2022207.30208.37205.78207.62207.62300
18 Apr 2022216.92217.00208.50208.58208.58400
14 Apr 2022208.50216.49208.50209.83209.83300
13 Apr 2022210.42211.02203.08205.00205.00300
12 Apr 2022213.79218.42211.01211.01211.01400
11 Apr 2022219.80219.80213.58213.87213.872,000
08 Apr 2022216.98220.37216.98217.30217.30900
07 Apr 2022216.37220.42211.00211.08211.08200
06 Apr 2022213.58220.92213.50213.58213.58900
05 Apr 2022220.02221.47219.20219.63219.63200
04 Apr 2022219.35223.42216.99217.07217.07300
01 Apr 2022219.85226.52215.70226.52226.52200
31 Mar 2022220.00224.37217.13217.13217.131,500
30 Mar 2022221.88222.08213.15213.57213.57400
29 Mar 2022211.15220.99211.15220.92220.92300
28 Mar 2022202.82212.47202.28202.28202.28200
25 Mar 2022203.46213.57203.30203.38203.38200
24 Mar 2022211.12211.12201.10201.10201.10200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...