UK markets closed

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
188.27+3.36 (+1.82%)
As of 12:26PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022189.61191.10188.27188.27188.273,448
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
23 Mar 2022210.45210.45200.15210.37210.37200
22 Mar 2022209.50210.31207.33207.33207.331,200
21 Mar 2022211.50216.92206.65206.73206.73200
18 Mar 2022206.42213.42203.05213.42213.42300
17 Mar 2022210.02210.10201.11202.08202.08500
16 Mar 2022195.08207.02195.08196.43196.43200
15 Mar 2022197.80200.67189.00200.42200.427,400
14 Mar 2022202.00202.00190.49200.92200.92100
11 Mar 2022202.67202.67188.75188.83188.83500
10 Mar 2022198.95200.28195.78198.57198.57600
09 Mar 2022200.00207.45196.05197.63197.63400
08 Mar 2022191.38196.67187.13196.67196.67900
07 Mar 2022198.61198.61188.56188.56188.56500
04 Mar 2022201.01205.92197.42197.42197.42700
03 Mar 2022218.75218.75208.10216.92216.92300
02 Mar 2022211.49214.17210.29214.17214.17100
01 Mar 2022216.68222.42211.41211.49211.49400
28 Feb 2022218.15222.16214.92214.92214.92200
25 Feb 2022222.45225.52214.75219.58219.58400
24 Feb 2022213.92216.62206.58214.94214.94200
23 Feb 2022225.27226.42218.50225.92225.92300
22 Feb 2022220.30220.93217.10217.10217.101,000
18 Feb 2022224.90225.01221.88225.01225.01200
17 Feb 2022220.30224.80217.62224.72224.721,200
16 Feb 2022214.93218.35214.51218.35218.35700
15 Feb 2022222.47222.55216.10216.18216.18300
14 Feb 2022219.85219.85209.68210.54210.54400
11 Feb 2022218.45221.78214.03214.03214.03200
10 Feb 2022217.61221.11216.17221.11221.11200
09 Feb 2022221.50221.50217.62221.42221.42200
08 Feb 2022211.64224.42211.64224.42224.42400
07 Feb 2022217.31217.84215.94216.03216.03700
04 Feb 2022216.88219.57216.63216.71216.71500
03 Feb 2022224.92224.92214.23224.42224.42300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...