OTC Markets OTCPK - Delayed Quote USD

Pernod Ricard SA (PRNDY)

Compare
22.11 -0.35 (-1.56%)
As of 1:55:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 22.31 22.37 22.11 22.11 22.11 68,146
Dec 31, 2024 22.57 22.63 22.37 22.48 22.48 294,000
Dec 30, 2024 22.67 22.70 22.30 22.52 22.52 1,521,200
Dec 27, 2024 22.64 22.91 22.64 22.90 22.90 430,100
Dec 26, 2024 22.69 22.93 22.65 22.88 22.88 508,000
Dec 24, 2024 22.51 22.73 22.51 22.65 22.65 164,300
Dec 23, 2024 22.36 22.56 22.28 22.51 22.51 623,400
Dec 20, 2024 22.64 22.70 22.31 22.56 22.56 574,000
Dec 19, 2024 22.52 22.77 22.38 22.64 22.64 2,571,300
Dec 18, 2024 22.72 22.78 22.19 22.23 22.23 512,600
Dec 17, 2024 23.35 23.58 23.35 23.41 23.41 1,712,900
Dec 16, 2024 23.60 23.76 23.57 23.63 23.63 978,900
Dec 13, 2024 24.07 24.07 23.91 24.00 24.00 534,100
Dec 12, 2024 23.64 24.00 23.64 23.86 23.86 371,300
Dec 11, 2024 23.63 23.65 23.44 23.49 23.49 216,900
Dec 10, 2024 23.72 23.82 23.58 23.76 23.76 913,800
Dec 9, 2024 23.60 23.84 23.56 23.63 23.63 875,800
Dec 6, 2024 23.00 23.38 22.91 23.20 23.20 667,500
Dec 5, 2024 22.69 22.84 22.54 22.78 22.78 922,900
Dec 4, 2024 22.05 22.19 21.83 21.86 21.86 271,700
Dec 3, 2024 22.31 22.31 22.11 22.18 22.18 472,400
Dec 2, 2024 22.31 22.31 22.06 22.21 22.21 468,300
Nov 29, 2024 22.03 22.49 21.98 22.49 22.49 197,700
Nov 27, 2024 22.22 22.55 22.22 22.47 22.47 905,100
Nov 26, 2024 22.41 22.42 22.03 22.21 22.21 846,400
Nov 25, 2024 22.02 22.51 22.02 22.43 22.43 444,500
Nov 22, 2024 21.91 21.99 21.69 21.82 21.82 450,900
Nov 21, 2024 22.21 22.45 22.21 22.23 22.23 617,700
Nov 20, 2024 22.47 22.75 22.47 22.75 22.75 377,400
Nov 19, 2024 22.80 23.05 22.72 22.97 22.97 419,800
Nov 18, 2024 22.91 23.14 22.91 23.09 23.09 510,400
Nov 15, 2024 23.16 23.16 22.85 22.87 22.87 479,300
Nov 14, 2024 23.41 23.48 23.12 23.12 23.12 537,900
Nov 13, 2024 23.19 23.23 22.92 23.14 23.14 297,500
Nov 12, 2024 23.71 23.76 23.27 23.42 23.42 439,000
Nov 11, 2024 24.16 24.23 23.89 23.97 23.97 690,900
Nov 8, 2024 24.31 24.38 24.01 24.09 24.09 297,600
Nov 7, 2024 24.22 24.40 24.12 24.36 24.36 569,500
Nov 6, 2024 23.72 23.73 23.40 23.57 23.57 117,400
Nov 5, 2024 24.78 24.88 24.72 24.87 24.87 328,000
Nov 4, 2024 25.04 25.21 24.85 24.92 24.92 591,100
Nov 1, 2024 25.10 25.13 24.83 24.84 24.84 358,000
Oct 31, 2024 25.09 25.09 24.72 24.86 24.86 275,100
Oct 30, 2024 25.51 25.73 25.49 25.56 25.56 149,600
Oct 29, 2024 26.71 26.76 26.47 26.48 26.48 191,900
Oct 28, 2024 26.70 26.94 26.65 26.89 26.89 232,100
Oct 25, 2024 26.79 26.79 26.49 26.51 26.51 125,600
Oct 24, 2024 27.12 27.15 26.84 26.99 26.99 105,800
Oct 23, 2024 27.09 27.14 26.85 26.91 26.91 167,400
Oct 22, 2024 27.41 27.50 27.33 27.40 27.40 140,300
Oct 21, 2024 27.57 27.57 27.21 27.21 27.21 163,400
Oct 18, 2024 27.85 27.86 27.60 27.67 27.67 178,700
Oct 17, 2024 27.17 27.35 27.11 27.20 27.20 296,800
Oct 16, 2024 26.88 27.04 26.74 26.86 26.86 189,600
Oct 15, 2024 27.26 27.28 26.59 26.59 26.59 144,300
Oct 14, 2024 27.39 27.53 27.31 27.46 27.46 179,900
Oct 11, 2024 27.69 27.80 27.66 27.71 27.71 226,000
Oct 10, 2024 27.44 27.63 27.40 27.57 27.57 118,000
Oct 9, 2024 27.68 27.80 27.64 27.71 27.71 115,400
Oct 8, 2024 27.71 27.85 27.62 27.80 27.80 311,700
Oct 7, 2024 29.07 29.20 28.69 28.74 28.74 171,000
Oct 4, 2024 28.68 28.96 28.63 28.92 28.92 1,816,300
Oct 3, 2024 29.42 29.46 29.16 29.27 29.27 76,200
Oct 2, 2024 29.79 29.92 29.65 29.87 29.87 826,500
Oct 1, 2024 29.84 30.29 29.51 29.62 29.62 2,314,000
Sep 30, 2024 30.44 30.71 30.18 30.34 30.34 109,100
Sep 27, 2024 30.67 31.25 30.67 31.14 31.14 108,700
Sep 26, 2024 30.08 30.73 30.08 30.65 30.65 92,300
Sep 25, 2024 29.10 29.28 28.85 28.85 28.85 94,500
Sep 24, 2024 28.75 29.22 28.75 29.12 29.12 73,500
Sep 23, 2024 28.20 28.64 28.20 28.57 28.57 94,500
Sep 20, 2024 28.61 28.71 28.45 28.64 28.64 266,800
Sep 19, 2024 28.40 28.91 28.40 28.82 28.82 346,000
Sep 18, 2024 27.90 27.97 27.68 27.73 27.73 79,500
Sep 17, 2024 28.35 28.35 28.04 28.06 28.06 93,700
Sep 16, 2024 27.82 28.32 27.82 28.25 28.25 189,000
Sep 13, 2024 28.48 28.58 27.87 27.90 27.90 129,000
Sep 12, 2024 28.41 28.78 28.41 28.77 28.77 426,400
Sep 11, 2024 27.64 28.10 27.64 28.04 28.04 218,700
Sep 10, 2024 27.15 27.58 27.15 27.56 27.56 293,900
Sep 9, 2024 27.27 27.58 27.24 27.47 27.47 199,400
Sep 6, 2024 27.51 27.64 27.25 27.28 27.28 97,700
Sep 5, 2024 27.65 27.75 27.55 27.60 27.60 238,200
Sep 4, 2024 27.78 28.02 27.72 27.82 27.82 136,900
Sep 3, 2024 28.55 28.59 28.10 28.20 28.20 119,700
Aug 30, 2024 28.49 28.65 28.39 28.53 28.53 197,000
Aug 29, 2024 29.39 29.39 28.98 29.13 29.13 817,300
Aug 28, 2024 28.38 28.68 28.38 28.63 28.63 55,900
Aug 27, 2024 28.43 28.66 28.31 28.54 28.54 95,100
Aug 26, 2024 28.32 28.46 28.32 28.44 28.44 131,200
Aug 23, 2024 28.12 28.49 28.05 28.35 28.35 83,700
Aug 22, 2024 28.01 28.01 27.80 27.83 27.83 88,600
Aug 21, 2024 27.64 27.95 27.58 27.89 27.89 75,700
Aug 20, 2024 27.10 27.16 26.83 26.96 26.96 223,900
Aug 19, 2024 27.19 27.50 27.18 27.49 27.49 210,300
Aug 16, 2024 27.04 27.20 26.96 27.20 27.20 73,600
Aug 15, 2024 27.25 27.30 27.03 27.21 27.21 176,300
Aug 14, 2024 26.82 27.00 26.81 26.95 26.95 99,900
Aug 13, 2024 26.35 26.89 26.35 26.83 26.83 160,600
Aug 12, 2024 26.80 26.80 26.49 26.58 26.58 262,400
Aug 9, 2024 26.52 26.79 26.36 26.68 26.68 210,100
Aug 8, 2024 26.41 26.69 26.40 26.65 26.65 311,800
Aug 7, 2024 26.59 26.84 26.44 26.44 26.44 437,400
Aug 6, 2024 26.32 26.62 26.29 26.43 26.43 644,900
Aug 5, 2024 26.91 27.06 26.71 26.90 26.90 476,900
Aug 2, 2024 26.92 27.15 26.84 27.14 27.14 198,600
Aug 1, 2024 26.57 26.67 26.35 26.57 26.57 230,900
Jul 31, 2024 27.02 27.10 26.77 26.80 26.80 188,800
Jul 30, 2024 26.57 26.57 26.34 26.48 26.48 375,500
Jul 29, 2024 27.05 27.15 26.86 27.12 27.12 1,034,000
Jul 26, 2024 27.46 27.77 27.44 27.70 27.70 287,900
Jul 25, 2024 27.20 27.69 27.20 27.26 27.26 743,700
Jul 24, 2024 27.16 27.32 26.92 26.92 26.92 173,100
Jul 23, 2024 27.42 27.48 27.23 27.29 27.29 236,300
Jul 22, 2024 27.86 27.86 27.57 27.83 27.83 357,800
Jul 19, 2024 27.30 27.33 27.10 27.18 27.18 615,600
Jul 18, 2024 27.46 27.95 27.46 27.70 27.70 120,700
Jul 17, 2024 27.34 27.93 27.34 27.85 27.85 165,000
Jul 16, 2024 0.50 Dividend
Jul 16, 2024 27.00 27.25 26.80 27.24 27.24 395,800
Jul 15, 2024 28.30 28.30 27.71 27.90 27.40 169,800
Jul 12, 2024 28.13 28.61 28.13 28.36 27.85 158,400
Jul 11, 2024 28.33 28.44 28.15 28.31 27.80 274,000
Jul 10, 2024 27.63 27.79 27.57 27.79 27.29 360,100
Jul 9, 2024 27.57 27.57 27.31 27.43 26.94 203,800
Jul 8, 2024 28.15 28.15 27.72 27.72 27.22 279,200
Jul 5, 2024 28.43 28.48 28.12 28.27 27.76 185,800
Jul 3, 2024 28.13 28.30 28.11 28.27 27.76 143,300
Jul 2, 2024 27.16 27.37 27.08 27.35 26.86 609,500
Jul 1, 2024 27.48 27.68 27.18 27.31 26.82 440,000
Jun 28, 2024 27.06 27.27 27.00 27.10 26.61 539,200
Jun 27, 2024 27.69 27.69 27.42 27.47 26.97 183,600
Jun 26, 2024 27.98 28.23 27.94 28.07 27.56 186,500
Jun 25, 2024 28.52 28.68 28.50 28.67 28.15 406,700
Jun 24, 2024 28.57 28.74 28.42 28.47 27.96 512,300
Jun 21, 2024 28.04 28.25 27.89 27.95 27.45 232,400
Jun 20, 2024 28.02 28.33 28.01 28.14 27.63 244,100
Jun 18, 2024 27.82 28.28 27.82 28.21 27.70 1,933,200
Jun 17, 2024 27.97 28.38 27.91 28.38 27.87 251,800
Jun 14, 2024 28.39 28.50 28.15 28.34 27.83 227,900
Jun 13, 2024 28.59 28.59 28.35 28.50 27.99 239,100
Jun 12, 2024 29.02 29.09 28.87 28.98 28.46 180,400
Jun 11, 2024 28.64 28.99 28.48 28.95 28.43 316,100
Jun 10, 2024 29.07 29.25 28.65 29.25 28.72 125,800
Jun 7, 2024 29.57 29.89 29.57 29.70 29.16 79,200
Jun 6, 2024 30.09 30.50 30.07 30.37 29.82 208,700
Jun 5, 2024 30.28 30.50 30.10 30.25 29.70 161,100
Jun 4, 2024 30.22 30.32 30.16 30.26 29.71 270,700
Jun 3, 2024 30.06 30.26 30.02 30.13 29.59 635,900
May 31, 2024 29.69 29.92 29.61 29.92 29.38 278,700
May 30, 2024 29.75 29.79 29.60 29.62 29.09 512,600
May 29, 2024 29.56 29.63 29.27 29.34 28.81 1,223,600
May 28, 2024 30.56 30.60 30.11 30.24 29.69 697,300
May 24, 2024 30.76 30.82 30.62 30.77 30.22 167,500
May 23, 2024 30.99 31.02 30.57 30.78 30.23 169,500
May 22, 2024 31.04 31.36 31.02 31.34 30.77 144,100
May 21, 2024 31.64 31.69 31.54 31.68 31.11 167,400
May 20, 2024 32.25 32.25 32.03 32.14 31.56 83,800
May 17, 2024 32.08 32.39 32.02 32.39 31.81 75,700
May 16, 2024 32.51 32.72 32.44 32.51 31.92 574,500
May 15, 2024 32.33 32.56 32.28 32.51 31.92 43,700
May 14, 2024 32.19 32.41 32.14 32.38 31.80 68,200
May 13, 2024 32.06 32.12 31.73 31.80 31.23 236,200
May 10, 2024 32.04 32.28 31.94 32.18 31.60 86,200
May 9, 2024 31.97 32.23 31.97 32.22 31.64 372,800
May 8, 2024 31.84 31.92 31.72 31.92 31.34 138,500
May 7, 2024 31.19 31.43 31.11 31.37 30.80 187,500
May 6, 2024 30.57 30.76 30.35 30.55 30.00 227,700
May 3, 2024 30.95 31.18 30.41 30.46 29.91 115,700
May 2, 2024 30.11 30.35 30.09 30.28 29.73 185,900
May 1, 2024 30.09 30.50 30.05 30.24 29.69 77,100
Apr 30, 2024 30.46 30.56 30.22 30.29 29.74 126,800
Apr 29, 2024 30.45 30.63 30.40 30.45 29.90 281,900
Apr 26, 2024 30.45 30.62 30.27 30.61 30.06 222,900
Apr 25, 2024 30.25 30.51 30.15 30.37 29.82 192,800
Apr 24, 2024 30.93 31.11 30.87 31.03 30.47 199,300
Apr 23, 2024 31.07 31.16 30.92 31.11 30.55 213,100
Apr 22, 2024 30.67 31.04 30.67 30.94 30.38 247,500
Apr 19, 2024 30.66 30.93 30.63 30.87 30.31 97,200
Apr 18, 2024 30.40 30.68 30.40 30.46 29.91 262,300
Apr 17, 2024 30.35 30.47 30.07 30.16 29.62 213,100
Apr 16, 2024 29.89 29.95 29.66 29.84 29.30 287,800
Apr 15, 2024 30.29 30.33 29.69 29.70 29.16 267,500
Apr 12, 2024 30.18 30.29 29.95 29.95 29.41 181,000
Apr 11, 2024 30.86 31.02 30.46 30.64 30.09 780,200
Apr 10, 2024 30.90 30.98 30.60 30.77 30.22 96,600
Apr 9, 2024 31.50 31.56 31.27 31.39 30.82 156,900
Apr 8, 2024 31.17 31.21 30.96 31.09 30.53 554,600
Apr 5, 2024 30.76 30.76 30.47 30.65 30.10 521,300
Apr 4, 2024 31.58 31.60 30.80 30.80 30.24 209,600
Apr 3, 2024 31.75 31.80 31.54 31.72 31.15 128,900
Apr 2, 2024 31.81 31.99 31.77 31.85 31.28 92,000
Apr 1, 2024 31.70 32.32 31.70 32.10 31.52 140,400
Mar 28, 2024 32.50 32.63 32.33 32.34 31.76 114,700
Mar 27, 2024 32.24 32.43 32.16 32.36 31.78 116,200
Mar 26, 2024 32.02 32.40 32.02 32.21 31.63 265,600
Mar 25, 2024 31.58 31.91 31.58 31.67 31.10 212,800
Mar 22, 2024 31.92 32.13 31.87 32.10 31.52 142,900
Mar 21, 2024 32.26 32.37 31.96 32.04 31.46 64,400
Mar 20, 2024 31.71 32.11 31.64 32.02 31.44 149,200
Mar 19, 2024 32.17 32.22 32.00 32.06 31.48 123,800
Mar 18, 2024 32.78 32.78 32.35 32.42 31.84 100,300
Mar 15, 2024 33.15 33.30 32.96 33.05 32.45 81,300
Mar 14, 2024 33.46 33.53 33.09 33.20 32.60 207,800
Mar 13, 2024 33.06 33.30 33.04 33.24 32.64 47,400
Mar 12, 2024 32.97 33.19 32.92 33.09 32.49 91,300
Mar 11, 2024 32.83 33.15 32.75 33.05 32.45 103,500
Mar 8, 2024 32.93 33.03 32.74 32.80 32.21 88,300
Mar 7, 2024 32.77 33.12 32.70 33.02 32.42 503,100
Mar 6, 2024 33.23 33.27 32.94 32.98 32.39 168,200
Mar 5, 2024 33.60 33.67 33.27 33.31 32.71 387,500
Mar 4, 2024 33.49 33.77 33.42 33.70 33.09 204,500
Mar 1, 2024 33.64 34.01 33.50 34.00 33.39 102,400
Feb 29, 2024 33.86 33.99 33.45 33.59 32.98 462,300
Feb 28, 2024 34.22 34.22 33.99 34.00 33.39 796,100
Feb 27, 2024 34.56 34.81 34.54 34.80 34.17 145,800
Feb 26, 2024 34.16 34.22 34.02 34.15 33.53 125,600
Feb 23, 2024 34.31 34.40 34.14 34.23 33.61 140,400
Feb 22, 2024 34.72 34.75 34.56 34.72 34.09 143,900
Feb 21, 2024 34.42 34.53 34.16 34.26 33.64 288,900
Feb 20, 2024 33.93 33.98 33.70 33.80 33.19 205,700
Feb 16, 2024 33.98 34.08 33.80 33.91 33.30 173,000
Feb 15, 2024 34.12 34.38 33.67 34.16 33.54 96,600
Feb 14, 2024 33.21 33.34 33.09 33.31 32.71 416,500
Feb 13, 2024 33.17 33.36 33.05 33.19 32.59 138,100
Feb 12, 2024 33.47 33.59 33.35 33.46 32.86 383,600
Feb 9, 2024 33.53 33.53 33.33 33.53 32.93 89,700
Feb 8, 2024 33.83 33.90 33.68 33.84 33.23 288,600
Feb 7, 2024 33.79 33.83 33.60 33.66 33.05 69,600
Feb 6, 2024 33.49 33.89 33.49 33.87 33.26 120,300
Feb 5, 2024 33.42 33.57 33.28 33.48 32.88 153,100
Feb 2, 2024 33.38 33.41 33.06 33.22 32.62 148,800
Feb 1, 2024 33.03 33.50 32.97 33.46 32.86 131,900
Jan 31, 2024 33.17 33.34 32.95 32.95 32.36 215,900
Jan 30, 2024 33.26 33.42 33.12 33.41 32.81 593,600
Jan 29, 2024 33.46 33.66 33.30 33.66 33.05 380,900
Jan 26, 2024 33.97 34.19 33.88 34.01 33.40 209,600
Jan 25, 2024 31.58 32.29 31.37 32.17 31.59 418,000
Jan 24, 2024 31.45 31.45 31.24 31.25 30.69 381,100
Jan 23, 2024 31.00 31.03 30.80 31.00 30.44 1,107,100
Jan 22, 2024 30.94 30.94 30.61 30.71 30.16 391,300
Jan 19, 2024 30.97 31.10 30.75 31.10 30.54 312,600
Jan 18, 2024 31.03 31.32 31.02 31.16 30.60 429,500
Jan 17, 2024 31.70 31.80 31.47 31.67 31.10 205,000
Jan 16, 2024 31.97 32.18 31.88 31.97 31.39 218,300
Jan 12, 2024 32.60 32.75 32.37 32.41 31.83 206,400
Jan 11, 2024 33.41 33.45 33.01 33.31 32.71 775,700
Jan 10, 2024 32.71 32.74 32.53 32.65 32.06 168,900
Jan 9, 2024 32.48 32.54 32.27 32.48 31.89 101,000
Jan 8, 2024 32.81 32.91 32.69 32.83 32.24 261,400
Jan 5, 2024 31.88 32.53 31.88 32.15 31.57 337,400
Jan 4, 2024 33.32 33.52 33.22 33.23 32.63 1,256,200
Jan 3, 2024 33.05 33.29 32.99 33.19 32.59 337,200
Jan 2, 2024 33.51 34.20 33.23 34.00 33.39 105,300

Related Tickers

REMYY Rémy Cointreau SA
5.95
+0.08%
 
DVDCF Davide Campari-Milano N.V.
6.24
0.00%
 
DGED.L Diageo plc
125.99
-0.70%
 
0MGU.IL Rémy Cointreau SA
57.88
-0.81%
 
RMC.MU Remy Cointreau
58.95
+0.43%
 
DVCMY Davide Campari-Milano N.V.
6.22
+0.16%
 
BF-A Brown-Forman Corporation
36.86
-2.20%
 
DEO Diageo plc
126.00
-0.89%
 
BF-B Brown-Forman Corporation
37.18
-2.12%
 
RCO.PA Rémy Cointreau SA
57.60
-1.37%