Gérard Perrier Industrie S.A. (EPA:ALPER)
France · Delayed Price · Currency is EUR 66.20
-3.20 (-4.61%)
Oct 16, 2026, 5:35 PM CET
Gérard Perrier Industrie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 68.40 | 69.40 | 66.20 | 66.20 | 66.20 | -4.61% | 2,100 |
| Oct 15, 2026 | 70.00 | 70.20 | 68.00 | 69.40 | 69.40 | -1.14% | 3,373 |
| Oct 14, 2026 | 72.40 | 70.20 | 70.20 | 70.20 | 70.20 | -3.04% | - |
| Oct 13, 2026 | 73.20 | 73.20 | 72.00 | 72.40 | 72.40 | -1.09% | 675 |
| Oct 12, 2026 | 72.20 | 73.60 | 71.80 | 73.20 | 73.20 | 1.39% | 1,338 |
| Oct 9, 2026 | 72.20 | 72.20 | 71.80 | 72.20 | 72.20 | 0.28% | 851 |
| Oct 8, 2026 | 72.20 | 72.20 | 71.80 | 72.00 | 72.00 | -0.28% | 2,238 |
| Oct 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | - |
| Oct 6, 2026 | 72.80 | 72.80 | 72.60 | 72.80 | 72.80 | - | 1,020 |
| Oct 5, 2026 | 73.00 | 73.60 | 72.80 | 72.80 | 72.80 | -0.27% | 1,145 |
| Oct 2, 2026 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | -2.14% | 2,625 |
| Oct 1, 2026 | 77.00 | 77.80 | 74.40 | 74.60 | 74.60 | -2.86% | 2,310 |
| Sep 30, 2026 | 75.80 | 77.00 | 75.40 | 76.80 | 76.80 | 2.67% | 1,639 |
| Sep 29, 2026 | 79.00 | 79.00 | 74.80 | 74.80 | 74.80 | -5.56% | 1,741 |
| Sep 28, 2026 | 74.20 | 79.60 | 74.20 | 79.20 | 79.20 | 6.74% | 2,555 |
| Sep 25, 2026 | 75.00 | 75.60 | 73.80 | 74.20 | 74.20 | -1.07% | 1,396 |
| Sep 24, 2026 | 77.00 | 77.20 | 73.20 | 75.00 | 75.00 | -2.60% | 1,916 |
| Sep 23, 2026 | 76.60 | 77.60 | 76.60 | 77.00 | 77.00 | 0.52% | 2,303 |
| Sep 22, 2026 | 76.00 | 78.00 | 76.00 | 76.60 | 76.60 | 0.79% | 1,150 |
| Sep 21, 2026 | 76.20 | 76.20 | 75.80 | 76.00 | 76.00 | -0.26% | 692 |
| Sep 18, 2026 | 77.00 | 77.60 | 76.00 | 76.20 | 76.20 | -1.04% | 1,397 |
| Sep 17, 2026 | 76.80 | 77.40 | 76.80 | 77.00 | 77.00 | 0.26% | 313 |
| Sep 16, 2026 | 77.20 | 77.20 | 76.80 | 76.80 | 76.80 | -0.52% | 673 |
| Sep 15, 2026 | 77.00 | 78.00 | 76.00 | 77.20 | 77.20 | 0.26% | 1,274 |
| Sep 14, 2026 | 77.00 | 77.40 | 76.00 | 77.00 | 77.00 | -0.26% | 1,162 |
| Sep 11, 2026 | 77.80 | 77.80 | 76.20 | 77.20 | 77.20 | -0.77% | 900 |
| Sep 10, 2026 | 79.00 | 79.00 | 77.80 | 77.80 | 77.80 | -1.52% | 1,137 |
| Sep 9, 2026 | 81.00 | 81.00 | 78.60 | 79.00 | 79.00 | -1.74% | 1,212 |
| Sep 8, 2026 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | -1.47% | 493 |
| Sep 7, 2026 | 83.00 | 84.00 | 81.20 | 81.60 | 81.60 | 0.99% | 1,924 |
| Sep 4, 2026 | 82.00 | 82.20 | 80.60 | 80.80 | 80.80 | -1.46% | 1,310 |
| Sep 3, 2026 | 82.60 | 82.80 | 82.00 | 82.00 | 82.00 | -0.73% | 376 |
| Sep 2, 2026 | 81.80 | 82.60 | 81.80 | 82.60 | 82.60 | 1.23% | 1,259 |
| Sep 1, 2026 | 81.80 | 82.00 | 81.60 | 81.60 | 81.60 | -0.24% | 821 |
| Aug 31, 2026 | 81.80 | 82.40 | 81.80 | 81.80 | 81.80 | - | 645 |
| Aug 28, 2026 | 82.00 | 82.00 | 81.60 | 81.80 | 81.80 | -0.24% | 751 |
| Aug 27, 2026 | 82.20 | 82.40 | 81.80 | 82.00 | 82.00 | -0.24% | 1,393 |
| Aug 26, 2026 | 83.20 | 83.20 | 82.00 | 82.20 | 82.20 | -1.44% | 853 |
| Aug 25, 2026 | 83.60 | 83.60 | 82.60 | 83.40 | 83.40 | -0.24% | 865 |
| Aug 24, 2026 | 83.60 | 83.60 | 83.40 | 83.60 | 83.60 | - | 469 |
| Aug 21, 2026 | 84.60 | 84.60 | 83.60 | 83.60 | 83.60 | -1.18% | 921 |
| Aug 20, 2026 | 84.60 | 84.80 | 84.20 | 84.60 | 84.60 | 0.24% | 341 |
| Aug 19, 2026 | 83.60 | 84.40 | 83.60 | 84.40 | 84.40 | 0.96% | 985 |
| Aug 18, 2026 | 84.00 | 84.00 | 83.40 | 83.60 | 83.60 | -0.48% | 602 |
| Aug 17, 2026 | 83.80 | 86.00 | 83.60 | 84.00 | 84.00 | 1.94% | 1,748 |
| Aug 14, 2026 | 82.40 | 82.60 | 81.80 | 82.40 | 82.40 | - | 659 |
| Aug 13, 2026 | 83.00 | 83.00 | 81.60 | 82.40 | 82.40 | -0.72% | 6,521 |
| Aug 12, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | -0.95% | 475 |
| Aug 11, 2026 | 82.80 | 83.80 | 82.60 | 83.80 | 83.80 | 1.45% | 956 |
| Aug 10, 2026 | 80.60 | 82.80 | 80.60 | 82.60 | 82.60 | 2.48% | 1,996 |