PDRDF - Pernod Ricard SA
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 225.02 | 226.26 | 225.02 | 225.35 | 225.35 | 300 |
| 25 May 2023 | 222.00 | 223.50 | 222.00 | 223.50 | 223.50 | 100 |
| 24 May 2023 | 227.00 | 227.00 | 223.50 | 223.50 | 223.50 | 100 |
| 23 May 2023 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 100 |
| 22 May 2023 | 230.60 | 230.99 | 228.05 | 228.25 | 228.25 | 200 |
| 19 May 2023 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 18 May 2023 | 222.00 | 222.75 | 222.00 | 222.75 | 222.75 | 200 |
| 17 May 2023 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 100 |
| 16 May 2023 | 232.69 | 233.24 | 229.50 | 231.25 | 231.25 | 100 |
| 15 May 2023 | 233.08 | 233.08 | 232.50 | 233.00 | 233.00 | 100 |
| 12 May 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 100 |
| 11 May 2023 | 234.75 | 234.75 | 232.00 | 232.00 | 232.00 | 100 |
| 10 May 2023 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 2,500 |
| 09 May 2023 | 238.00 | 238.00 | 233.60 | 235.50 | 235.50 | 300 |
| 08 May 2023 | 238.75 | 238.75 | 238.00 | 238.00 | 238.00 | 100 |
| 05 May 2023 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 100 |
| 04 May 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 100 |
| 03 May 2023 | 234.10 | 234.10 | 233.43 | 233.43 | 233.43 | 100 |
| 02 May 2023 | 225.56 | 226.30 | 225.56 | 226.30 | 226.30 | 100 |
| 01 May 2023 | 231.05 | 231.05 | 229.55 | 230.25 | 230.25 | 100 |
| 28 Apr 2023 | 230.05 | 230.55 | 229.55 | 230.55 | 230.55 | 400 |
| 27 Apr 2023 | 236.25 | 238.00 | 236.25 | 238.00 | 238.00 | 900 |
| 26 Apr 2023 | 238.36 | 238.36 | 237.43 | 238.00 | 238.00 | 100 |
| 25 Apr 2023 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 200 |
| 24 Apr 2023 | 235.79 | 237.97 | 235.79 | 237.97 | 237.97 | 100 |
| 21 Apr 2023 | 236.00 | 236.00 | 233.75 | 233.75 | 233.75 | 100 |
| 20 Apr 2023 | 234.00 | 234.00 | 225.60 | 225.60 | 225.60 | 100 |
| 19 Apr 2023 | 224.55 | 228.77 | 224.55 | 228.77 | 228.77 | 100 |
| 18 Apr 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 400 |
| 17 Apr 2023 | 227.93 | 227.93 | 227.00 | 227.00 | 227.00 | 100 |
| 14 Apr 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 13 Apr 2023 | 228.50 | 232.50 | 228.00 | 228.00 | 228.00 | 100 |
| 12 Apr 2023 | 228.34 | 231.62 | 227.50 | 230.00 | 230.00 | 200 |
| 11 Apr 2023 | 222.01 | 222.01 | 222.01 | 222.01 | 222.01 | - |
| 10 Apr 2023 | 222.01 | 222.01 | 222.01 | 222.01 | 222.01 | - |
| 06 Apr 2023 | 225.73 | 226.31 | 222.01 | 222.01 | 222.01 | 200 |
| 05 Apr 2023 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 100 |
| 04 Apr 2023 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 200 |
| 03 Apr 2023 | 228.00 | 228.00 | 225.50 | 225.50 | 225.50 | 600 |
| 31 Mar 2023 | 227.59 | 228.34 | 226.92 | 228.34 | 228.34 | 100 |
| 30 Mar 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 100 |
| 29 Mar 2023 | 224.50 | 224.50 | 221.50 | 221.50 | 221.50 | 100 |
| 28 Mar 2023 | 220.18 | 224.44 | 220.18 | 224.44 | 224.44 | 400 |
| 27 Mar 2023 | 220.07 | 225.25 | 217.00 | 222.56 | 222.56 | 600 |
| 24 Mar 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 200 |
| 23 Mar 2023 | 223.84 | 223.84 | 223.84 | 223.84 | 223.84 | - |
| 22 Mar 2023 | 219.12 | 223.84 | 219.12 | 223.84 | 223.84 | 100 |
| 21 Mar 2023 | 215.42 | 215.42 | 215.42 | 215.42 | 215.42 | 100 |
| 20 Mar 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 17 Mar 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 100 |
| 16 Mar 2023 | 210.00 | 215.00 | 210.00 | 214.70 | 214.70 | 4,500 |
| 15 Mar 2023 | 207.50 | 207.50 | 205.50 | 206.30 | 206.30 | 300 |
| 14 Mar 2023 | 212.25 | 213.00 | 210.50 | 210.50 | 210.50 | 1,000 |
| 13 Mar 2023 | 211.25 | 212.00 | 207.50 | 207.50 | 207.50 | 100 |
| 10 Mar 2023 | 210.38 | 210.38 | 210.38 | 210.38 | 210.38 | 1,700 |
| 09 Mar 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 100 |
| 08 Mar 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 07 Mar 2023 | 209.60 | 209.60 | 207.20 | 207.20 | 207.20 | 300 |
| 06 Mar 2023 | 216.38 | 218.50 | 213.00 | 213.00 | 213.00 | 300 |
| 03 Mar 2023 | 214.40 | 214.40 | 212.00 | 212.10 | 212.10 | 2,600 |
| 02 Mar 2023 | 210.75 | 214.50 | 210.75 | 214.50 | 214.50 | 200 |
| 01 Mar 2023 | 208.70 | 208.70 | 207.20 | 207.20 | 207.20 | 100 |
| 28 Feb 2023 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 27 Feb 2023 | 214.00 | 214.00 | 210.50 | 210.50 | 210.50 | 100 |
| 24 Feb 2023 | 209.61 | 210.33 | 208.81 | 210.00 | 210.00 | 400 |
| 23 Feb 2023 | 211.20 | 213.52 | 208.60 | 213.52 | 213.52 | 400 |
| 22 Feb 2023 | 213.10 | 213.44 | 212.00 | 212.00 | 212.00 | 600 |
| 21 Feb 2023 | 211.61 | 213.44 | 211.61 | 213.44 | 213.44 | 100 |
| 17 Feb 2023 | 206.20 | 209.80 | 205.00 | 209.80 | 209.80 | 100 |
| 16 Feb 2023 | 209.75 | 209.75 | 207.00 | 207.55 | 207.55 | 900 |
| 15 Feb 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 100 |
| 14 Feb 2023 | 201.00 | 202.00 | 199.70 | 199.70 | 199.70 | 500 |
| 13 Feb 2023 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 100 |
| 10 Feb 2023 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 09 Feb 2023 | 201.20 | 205.00 | 199.50 | 199.50 | 199.50 | 100 |
| 08 Feb 2023 | 199.50 | 204.50 | 199.01 | 204.50 | 204.50 | 100 |
| 07 Feb 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 100 |
| 06 Feb 2023 | 210.00 | 210.00 | 201.30 | 201.30 | 201.30 | 100 |
| 03 Feb 2023 | 212.51 | 212.51 | 209.32 | 209.32 | 209.32 | 300 |
| 02 Feb 2023 | 206.75 | 212.50 | 206.75 | 207.00 | 207.00 | 300 |
| 01 Feb 2023 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | 100 |
| 31 Jan 2023 | 207.65 | 208.30 | 204.00 | 208.30 | 208.30 | 400 |
| 30 Jan 2023 | 201.18 | 201.18 | 201.00 | 201.00 | 201.00 | 100 |
| 27 Jan 2023 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 100 |
| 26 Jan 2023 | 203.98 | 203.98 | 201.45 | 203.25 | 203.25 | 800 |
| 25 Jan 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 100 |
| 24 Jan 2023 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 100 |
| 23 Jan 2023 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | - |
| 20 Jan 2023 | 206.32 | 207.75 | 206.32 | 207.75 | 207.75 | 100 |
| 19 Jan 2023 | 206.50 | 208.50 | 205.50 | 208.50 | 208.50 | 100 |
| 18 Jan 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 100 |
| 17 Jan 2023 | 212.82 | 212.82 | 212.82 | 212.82 | 212.82 | 100 |
| 13 Jan 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 100 |
| 12 Jan 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | 100 |
| 11 Jan 2023 | 205.15 | 205.62 | 203.75 | 203.75 | 203.75 | 200 |
| 10 Jan 2023 | 200.18 | 203.10 | 200.00 | 203.10 | 203.10 | 100 |
| 09 Jan 2023 | 197.19 | 201.55 | 197.19 | 199.50 | 199.50 | 400 |
| 06 Jan 2023 | 196.34 | 198.63 | 196.25 | 198.63 | 198.63 | 200 |
| 05 Jan 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 04 Jan 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.