Pernod Ricard S.A. (OP: PDRDF )

161.25 +0.75 (+0.47%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 229.14 231.12 228.12 231.12 1,191 -1.38(-0.59%)
Oct 28, 2021 233.88 235.80 232.18 232.50 7,199 -0.77(-0.33%)
Oct 27, 2021 233.27 233.27 229.56 233.27 159 -0.80(-0.34%)
Oct 26, 2021 233.23 234.07 137 +3.19(+1.38%)
Oct 25, 2021 231.92 232.60 230.80 230.88 208 -2.74(-1.17%)
Oct 22, 2021 232.22 233.62 230.43 233.62 530 +5.62(+2.46%)
Oct 21, 2021 232.42 232.42 228.00 228.00 100 -1.91(-0.83%)
Oct 20, 2021 231.55 232.05 229.91 229.91 193 +3.41(+1.51%)
Oct 19, 2021 226.99 229.92 226.50 226.50 928 -1.32(-0.58%)
Oct 18, 2021 228.15 229.50 224.70 227.82 277 -3.29(-1.42%)
Oct 15, 2021 228.31 231.11 228.01 231.11 302 -0.10(-0.04%)
Oct 14, 2021 228.95 231.21 228.56 231.21 695 -0.60(-0.26%)
Oct 13, 2021 230.90 231.81 228.00 231.81 823 +5.66(+2.50%)
Oct 12, 2021 228.37 229.82 226.07 226.15 170 -0.95(-0.42%)
Oct 11, 2021 228.82 229.61 227.10 227.10 67 -2.72(-1.18%)
Oct 08, 2021 229.82 229.82 224.23 229.82 100 +0.00(+0.00%)
Oct 07, 2021 229.63 229.82 223.46 229.82 825 +11.32(+5.18%)
Oct 06, 2021 228.25 228.25 217.38 218.50 174 -9.82(-4.30%)
Oct 05, 2021 228.32 228.32 218.87 228.32 166 +12.40(+5.74%)
Oct 04, 2021 215.45 226.27 215.45 215.92 1,178 -8.66(-3.86%)
Oct 01, 2021 225.21 225.21 216.60 224.58 4,107 +7.65(+3.53%)
Sep 30, 2021 216.93 225.88 216.93 216.93 170 -0.25(-0.12%)
Sep 29, 2021 217.18 228.10 217.18 217.18 111 -5.50(-2.47%)
Sep 28, 2021 221.98 222.68 219.23 222.68 2,651 -3.82(-1.69%)
Sep 27, 2021 226.42 226.50 223.86 226.50 218 -2.57(-1.12%)
Sep 24, 2021 218.23 229.07 218.23 229.07 452 +0.24(+0.10%)
Sep 23, 2021 229.82 229.90 219.95 228.83 385 +7.78(+3.52%)
Sep 22, 2021 229.82 229.82 221.05 221.05 1,460 -3.75(-1.67%)
Sep 21, 2021 224.92 224.92 221.58 224.80 177 +6.01(+2.75%)
Sep 20, 2021 213.00 218.79 213.00 218.79 123 +2.72(+1.26%)
Sep 17, 2021 219.93 219.93 216.06 216.07 1,431 +1.64(+0.76%)
Sep 16, 2021 215.92 217.13 214.43 214.43 125 -2.99(-1.38%)
Sep 15, 2021 213.20 222.50 213.00 217.42 782 -10.08(-4.43%)
Sep 14, 2021 228.42 228.42 220.00 227.50 1,694 +7.42(+3.37%)
Sep 13, 2021 224.00 225.09 220.08 220.08 155 -3.69(-1.65%)
Sep 10, 2021 223.77 223.85 219.00 223.77 152 +0.00(+0.00%)
Sep 09, 2021 223.77 223.85 218.08 223.77 125 +3.17(+1.44%)
Sep 08, 2021 218.53 220.68 215.50 220.60 494 +5.52(+2.57%)
Sep 07, 2021 223.42 223.42 215.08 215.08 111 -5.84(-2.64%)
Sep 03, 2021 220.92 221.00 213.00 220.92 338 -2.85(-1.27%)
Sep 02, 2021 223.92 224.00 216.13 223.77 303 +9.69(+4.53%)
Sep 01, 2021 216.00 219.76 214.08 214.08 256 +3.06(+1.45%)
Aug 31, 2021 209.23 211.05 209.23 211.02 938 -2.46(-1.15%)
Aug 30, 2021 203.38 213.57 203.38 213.48 306 +3.51(+1.67%)
Aug 27, 2021 209.82 210.05 208.05 209.97 276 +1.00(+0.48%)
Aug 26, 2021 208.00 209.05 207.11 208.97 154 -1.65(-0.78%)
Aug 25, 2021 210.50 210.69 208.65 210.62 199 +2.54(+1.22%)
Aug 24, 2021 208.92 208.92 207.05 208.08 60 -5.43(-2.54%)
Aug 23, 2021 213.71 213.71 204.97 213.51 132 +13.73(+6.87%)
Aug 20, 2021 209.92 210.00 199.78 199.78 259 -13.82(-6.47%)
Aug 19, 2021 213.52 213.60 203.23 213.60 704 +1.67(+0.79%)
Aug 18, 2021 221.30 221.42 211.85 211.93 248 -9.49(-4.29%)
Aug 17, 2021 221.42 221.42 211.18 221.42 89 +8.29(+3.89%)
Aug 16, 2021 213.52 223.85 213.05 213.13 133 -5.20(-2.38%)
Aug 13, 2021 219.82 219.87 218.33 218.33 242 +2.12(+0.98%)
Aug 12, 2021 216.75 218.12 216.20 216.21 368 +2.14(+1.00%)
Aug 11, 2021 222.75 222.75 214.07 214.07 366 -9.85(-4.40%)
Aug 10, 2021 223.92 223.92 213.99 223.92 129 -0.31(-0.14%)
Aug 09, 2021 224.65 224.65 215.53 224.23 79 -0.31(-0.14%)
Aug 06, 2021 216.49 224.89 216.06 224.54 100 +6.72(+3.09%)
Aug 05, 2021 225.42 225.42 217.82 217.82 221 -7.60(-3.37%)
Aug 04, 2021 225.42 225.50 217.63 225.42 194 +0.55(+0.24%)
Aug 03, 2021 225.42 225.42 216.74 224.87 2,019 +8.19(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.