PDRDF - Pernod Ricard SA

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023225.02226.26225.02225.35225.35300
25 May 2023222.00223.50222.00223.50223.50100
24 May 2023227.00227.00223.50223.50223.50100
23 May 2023229.00229.00227.00227.00227.00100
22 May 2023230.60230.99228.05228.25228.25200
19 May 2023222.75222.75222.75222.75222.75-
18 May 2023222.00222.75222.00222.75222.75200
17 May 2023225.75225.75225.75225.75225.75100
16 May 2023232.69233.24229.50231.25231.25100
15 May 2023233.08233.08232.50233.00233.00100
12 May 2023232.50232.50232.50232.50232.50100
11 May 2023234.75234.75232.00232.00232.00100
10 May 2023235.50235.50235.50235.50235.502,500
09 May 2023238.00238.00233.60235.50235.50300
08 May 2023238.75238.75238.00238.00238.00100
05 May 2023236.78236.78236.78236.78236.78100
04 May 2023234.00234.00234.00234.00234.00100
03 May 2023234.10234.10233.43233.43233.43100
02 May 2023225.56226.30225.56226.30226.30100
01 May 2023231.05231.05229.55230.25230.25100
28 Apr 2023230.05230.55229.55230.55230.55400
27 Apr 2023236.25238.00236.25238.00238.00900
26 Apr 2023238.36238.36237.43238.00238.00100
25 Apr 2023236.00238.00236.00236.00236.00200
24 Apr 2023235.79237.97235.79237.97237.97100
21 Apr 2023236.00236.00233.75233.75233.75100
20 Apr 2023234.00234.00225.60225.60225.60100
19 Apr 2023224.55228.77224.55228.77228.77100
18 Apr 2023227.00227.00227.00227.00227.00400
17 Apr 2023227.93227.93227.00227.00227.00100
14 Apr 2023228.00228.00228.00228.00228.00-
13 Apr 2023228.50232.50228.00228.00228.00100
12 Apr 2023228.34231.62227.50230.00230.00200
11 Apr 2023222.01222.01222.01222.01222.01-
10 Apr 2023222.01222.01222.01222.01222.01-
06 Apr 2023225.73226.31222.01222.01222.01200
05 Apr 2023226.25226.25226.25226.25226.25100
04 Apr 2023225.06225.06225.06225.06225.06200
03 Apr 2023228.00228.00225.50225.50225.50600
31 Mar 2023227.59228.34226.92228.34228.34100
30 Mar 2023223.50223.50223.50223.50223.50100
29 Mar 2023224.50224.50221.50221.50221.50100
28 Mar 2023220.18224.44220.18224.44224.44400
27 Mar 2023220.07225.25217.00222.56222.56600
24 Mar 2023223.50223.50223.50223.50223.50200
23 Mar 2023223.84223.84223.84223.84223.84-
22 Mar 2023219.12223.84219.12223.84223.84100
21 Mar 2023215.42215.42215.42215.42215.42100
20 Mar 2023211.50211.50211.50211.50211.50-
17 Mar 2023211.50211.50211.50211.50211.50100
16 Mar 2023210.00215.00210.00214.70214.704,500
15 Mar 2023207.50207.50205.50206.30206.30300
14 Mar 2023212.25213.00210.50210.50210.501,000
13 Mar 2023211.25212.00207.50207.50207.50100
10 Mar 2023210.38210.38210.38210.38210.381,700
09 Mar 2023212.00212.00212.00212.00212.00100
08 Mar 2023207.20207.20207.20207.20207.20-
07 Mar 2023209.60209.60207.20207.20207.20300
06 Mar 2023216.38218.50213.00213.00213.00300
03 Mar 2023214.40214.40212.00212.10212.102,600
02 Mar 2023210.75214.50210.75214.50214.50200
01 Mar 2023208.70208.70207.20207.20207.20100
28 Feb 2023210.50210.50210.50210.50210.50-
27 Feb 2023214.00214.00210.50210.50210.50100
24 Feb 2023209.61210.33208.81210.00210.00400
23 Feb 2023211.20213.52208.60213.52213.52400
22 Feb 2023213.10213.44212.00212.00212.00600
21 Feb 2023211.61213.44211.61213.44213.44100
17 Feb 2023206.20209.80205.00209.80209.80100
16 Feb 2023209.75209.75207.00207.55207.55900
15 Feb 2023201.00201.00201.00201.00201.00100
14 Feb 2023201.00202.00199.70199.70199.70500
13 Feb 2023203.25203.25203.25203.25203.25100
10 Feb 2023199.50199.50199.50199.50199.50-
09 Feb 2023201.20205.00199.50199.50199.50100
08 Feb 2023199.50204.50199.01204.50204.50100
07 Feb 2023201.50201.50201.50201.50201.50100
06 Feb 2023210.00210.00201.30201.30201.30100
03 Feb 2023212.51212.51209.32209.32209.32300
02 Feb 2023206.75212.50206.75207.00207.00300
01 Feb 2023206.27206.27206.27206.27206.27100
31 Jan 2023207.65208.30204.00208.30208.30400
30 Jan 2023201.18201.18201.00201.00201.00100
27 Jan 2023200.60200.60200.60200.60200.60100
26 Jan 2023203.98203.98201.45203.25203.25800
25 Jan 2023209.00209.00209.00209.00209.00100
24 Jan 2023209.00209.00208.00208.00208.00100
23 Jan 2023207.75207.75207.75207.75207.75-
20 Jan 2023206.32207.75206.32207.75207.75100
19 Jan 2023206.50208.50205.50208.50208.50100
18 Jan 2023206.50206.50206.50206.50206.50100
17 Jan 2023212.82212.82212.82212.82212.82100
13 Jan 2023207.50207.50207.50207.50207.50100
12 Jan 2023205.45205.45205.45205.45205.45100
11 Jan 2023205.15205.62203.75203.75203.75200
10 Jan 2023200.18203.10200.00203.10203.10100
09 Jan 2023197.19201.55197.19199.50199.50400
06 Jan 2023196.34198.63196.25198.63198.63200
05 Jan 2023195.00195.00195.00195.00195.00-
04 Jan 2023195.00195.00195.00195.00195.00200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...