Singapore markets close in 1 hour 18 minutes

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
160.75+11.00 (+7.35%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024160.75160.75160.75160.75160.75100
23 Apr 2024160.10160.10149.75149.75149.75100
22 Apr 2024148.55154.48148.55151.70151.70200
19 Apr 2024153.32153.37152.60152.60152.60500
18 Apr 2024152.50153.99152.49152.49152.49300
17 Apr 2024151.76151.76150.50150.50150.50500
16 Apr 2024150.75150.75145.81145.81145.81500
15 Apr 2024150.45150.45147.93147.93147.93200
12 Apr 2024151.00151.00149.47149.47149.47300
11 Apr 2024154.45154.45153.71154.13154.13500
10 Apr 2024156.50156.50156.50156.50156.50-
09 Apr 2024157.65157.65156.50156.50156.50200
08 Apr 2024154.70158.90153.96154.21154.2115,400
05 Apr 2024154.21154.21153.65154.00154.00100
04 Apr 2024157.57157.57156.65156.65156.65800
03 Apr 2024157.78158.98157.11157.35157.35200
02 Apr 2024158.00159.66158.00159.66159.66100
01 Apr 2024157.40161.19157.40157.40157.40500
28 Mar 2024162.10162.10161.25161.25161.25200
27 Mar 2024161.00161.00160.50160.50160.503,500
26 Mar 2024159.55161.00159.55161.00161.008,000
25 Mar 2024156.57159.46156.57158.00158.002,500
22 Mar 2024155.89155.89155.14155.14155.14900
21 Mar 2024161.00161.50159.86161.00161.00300
20 Mar 2024161.90162.65154.75162.65162.652,700
19 Mar 2024161.85161.85159.47159.47159.47600
18 Mar 2024163.00163.00160.92161.40161.40100
15 Mar 2024163.00163.00163.00163.00163.00100
14 Mar 2024165.00165.50165.00165.50165.50600
13 Mar 2024165.28165.28165.28165.28165.28100
12 Mar 2024167.00167.00167.00167.00167.00100
11 Mar 2024164.13165.75164.00165.75165.75500
08 Mar 2024164.13164.13164.13164.13164.13100
07 Mar 2024164.48164.48164.25164.25164.25100
06 Mar 2024166.10166.10164.50164.50164.503,700
05 Mar 2024166.50166.50166.11166.11166.11100
04 Mar 2024166.50166.75166.25166.25166.25200
01 Mar 2024168.00168.00167.53167.53167.53400
29 Feb 2024166.83167.00166.83167.00167.004,100
28 Feb 2024170.73170.73168.75168.75168.75100
27 Feb 2024171.51171.53171.51171.53171.53300
26 Feb 2024170.88172.00168.25171.99171.99100
23 Feb 2024171.31171.31169.00170.00170.00100
22 Feb 2024174.91174.91171.25171.25171.251,100
21 Feb 2024170.47172.50170.47170.50170.50100
20 Feb 2024170.15170.15166.75168.00168.00200
16 Feb 2024167.75167.75167.50167.50167.506,400
15 Feb 2024169.91170.00167.25167.25167.251,000
14 Feb 2024164.64166.25163.75163.75163.752,000
13 Feb 2024165.00167.75164.00164.00164.00300
12 Feb 2024166.75169.50165.95165.95165.95200
09 Feb 2024167.08168.00167.08168.00168.00500
08 Feb 2024169.00171.25169.00171.25171.25200
07 Feb 2024167.88167.88167.88167.88167.881,700
06 Feb 2024165.50165.50165.50165.50165.50-
05 Feb 2024165.50165.50165.50165.50165.502,400
02 Feb 2024168.75168.75163.00164.20164.20600
01 Feb 2024163.88163.88163.30163.30163.30100
31 Jan 2024167.00167.00164.12164.12164.124,500
30 Jan 2024167.14167.14163.75163.75163.751,000
29 Jan 2024168.40168.40165.80165.80165.801,500
26 Jan 2024168.50168.50167.75168.00168.00100
25 Jan 2024160.00160.00157.15159.79159.7913,000
24 Jan 2024157.00158.80157.00157.00157.002,100
23 Jan 2024156.72156.75154.73154.73154.73500
22 Jan 2024155.75155.75153.45155.75155.75900
19 Jan 2024155.25155.50153.04153.04153.04400
18 Jan 2024156.50157.22154.30154.80154.801,100
17 Jan 2024158.50159.95156.51156.51156.51700
16 Jan 2024161.00161.00158.50158.51158.51800
12 Jan 2024165.00165.00162.95164.50164.50600
11 Jan 2024163.00167.75163.00167.75167.755,400
10 Jan 2024162.75164.54162.50163.00163.00900
09 Jan 2024164.00164.43161.35164.43164.43200
08 Jan 2024165.00166.25164.00166.25166.252,300
05 Jan 2024160.34162.60160.34161.69161.696,200
04 Jan 2024167.10167.10167.10167.10167.10100
03 Jan 2024164.83167.07164.83167.07167.07100
02 Jan 2024168.59171.00168.59171.00171.00200
29 Dec 2023177.00178.00175.53175.53175.53200
28 Dec 2023176.88176.88176.88176.88176.88100
27 Dec 2023177.00177.57177.00177.57177.57100
26 Dec 2023176.21176.21176.21176.21176.21100
22 Dec 2023177.00177.40175.68177.22177.221,100
21 Dec 2023176.75177.85173.20173.20173.20200
20 Dec 2023173.50173.50173.50173.50173.50-
19 Dec 2023173.50175.77173.00173.50173.506,100
18 Dec 2023175.55178.65174.50174.50174.50100
15 Dec 2023176.85178.17175.50175.50175.502,200
14 Dec 2023178.13178.61176.63176.63176.63400
13 Dec 2023166.75168.85166.75168.85168.857,500
12 Dec 2023168.00168.63165.75165.75165.753,000
11 Dec 2023167.25168.70167.25168.00168.00500
08 Dec 2023170.75171.35170.62170.62170.62100
07 Dec 2023170.80170.80168.25170.50170.50400
06 Dec 2023168.75169.70168.75169.70169.70100
05 Dec 2023170.45171.65169.50171.49171.49500
04 Dec 2023173.00173.00170.50171.44171.44700
01 Dec 2023168.00168.00168.00168.00168.00100
30 Nov 2023173.00176.60168.68172.39172.39600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...