Perrigo Company plc (BVMF:P1RG34)
Brazil · Delayed Price · Currency is BRL 76.50
+1.55 (2.07%)
At close: Feb 4, 2026
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 74.95 | 76.50 | 74.95 | 76.50 | 76.50 | 2.07% | 51 |
| Feb 3, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 2.22% | 1 |
| Feb 2, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 2.19% | 1 |
| Jan 29, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.78% | 1 |
| Jan 27, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -9.58% | 1 |
| Jan 13, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.42% | 8 |
| Jan 12, 2026 | 79.69 | 80.45 | 79.69 | 80.45 | 80.45 | 3.27% | 13 |
| Jan 7, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.87% | 1 |
| Jan 5, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.36% | 2 |
| Dec 30, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.12% | 1 |
| Dec 26, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 3.66% | 1 |
| Dec 23, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.31% | 1 |
| Dec 22, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 4.11% | 1 |
| Dec 19, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -1.25% | 1 |
| Dec 18, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.61% | 3 |
| Dec 17, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 3.85% | 1 |
| Dec 16, 2025 | 70.70 | 70.98 | 70.70 | 70.98 | 70.98 | 2.53% | 185 |
| Dec 15, 2025 | 72.24 | 72.38 | 69.23 | 69.23 | 69.23 | -4.44% | 188 |
| Dec 4, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -2.45% | 1 |
| Dec 3, 2025 | 74.13 | 74.27 | 74.13 | 74.27 | 74.27 | - | 2 |
| Dec 1, 2025 | 74.09 | 75.04 | 73.81 | 74.27 | 74.27 | -1.28% | 1,802 |
| Nov 26, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 74.11 | 5.33% | 1 |
| Nov 25, 2025 | 70.57 | 71.42 | 70.57 | 71.42 | 70.35 | -4.12% | 7 |
| Nov 24, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 73.38 | 12.25% | 3 |
| Nov 21, 2025 | 68.04 | 68.04 | 66.36 | 66.36 | 65.37 | -2.47% | 2 |
| Nov 19, 2025 | 68.50 | 68.50 | 67.75 | 68.04 | 67.03 | -4.84% | 400 |
| Nov 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.43 | -1.88% | 2 |
| Nov 17, 2025 | 72.31 | 72.87 | 72.31 | 72.87 | 71.78 | -0.10% | 3 |
| Nov 14, 2025 | 72.10 | 72.94 | 71.40 | 72.94 | 71.85 | -1.17% | 331 |
| Nov 13, 2025 | 75.97 | 75.97 | 73.80 | 73.80 | 72.70 | -1.73% | 232 |
| Nov 12, 2025 | 75.92 | 75.92 | 75.10 | 75.10 | 73.98 | -0.56% | 102 |
| Nov 11, 2025 | 76.00 | 76.00 | 75.36 | 75.52 | 74.39 | -0.37% | 22 |
| Nov 10, 2025 | 76.00 | 76.00 | 75.65 | 75.80 | 74.67 | -0.26% | 56 |
| Nov 7, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 74.87 | -5.00% | 301 |
| Nov 6, 2025 | 80.00 | 80.50 | 78.00 | 80.00 | 78.81 | -2.25% | 284 |
| Nov 5, 2025 | 84.50 | 84.50 | 81.84 | 81.84 | 80.62 | -26.93% | 295 |
| Oct 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.33 | -7.09% | 1 |
| Oct 1, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 118.75 | -9.97% | 1 |
| Aug 25, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 130.80 | 6.27% | 1 |
| Aug 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 123.09 | 6.02% | 325 |
| Aug 11, 2025 | 120.30 | 120.30 | 118.85 | 118.85 | 116.10 | -2.30% | 280 |