Gérard Perrier Industrie S.A. (EPA:ALPER)
France · Delayed Price · Currency is EUR 79.20
+5.00 (6.74%)
Sep 28, 2026, 5:35 PM CET
Gérard Perrier Industrie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 74.20 | 79.60 | 74.20 | 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 |
| Aug 7, 2026 | 80.20 | 80.60 | 80.00 | 80.60 | 80.60 | 0.25% | 966 |
| Aug 6, 2026 | 80.40 | 80.40 | 80.20 | 80.40 | 80.40 | 0.25% | 90 |
| Aug 5, 2026 | 80.00 | 80.60 | 79.80 | 80.20 | 80.20 | 0.25% | 1,489 |
| Aug 4, 2026 | 79.80 | 80.00 | 79.60 | 80.00 | 80.00 | 0.25% | 383 |
| Aug 3, 2026 | 80.00 | 80.60 | 79.80 | 79.80 | 79.80 | -0.25% | 2,019 |
| Jul 31, 2026 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.74% | 573 |
| Jul 30, 2026 | 80.60 | 80.70 | 79.80 | 80.60 | 80.60 | - | 2,603 |
| Jul 29, 2026 | 80.40 | 80.60 | 80.40 | 80.60 | 80.60 | 0.25% | 490 |
| Jul 28, 2026 | 80.60 | 80.80 | 80.40 | 80.40 | 80.40 | -0.25% | 696 |
| Jul 27, 2026 | 80.60 | 80.60 | 80.20 | 80.60 | 80.60 | 0.25% | 376 |
| Jul 24, 2026 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | - | 165 |
| Jul 23, 2026 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | -0.74% | 425 |
| Jul 22, 2026 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | 0.50% | 90 |
| Jul 21, 2026 | 80.20 | 80.60 | 80.20 | 80.60 | 80.60 | 0.25% | 409 |