Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 81.00
0.00 (0.00%)
Sep 4, 2025, 12:46 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 82.40 | 82.40 | 80.00 | 81.00 | 81.00 | -1.46% | 1,449 |
| Sep 2, 2025 | 82.40 | 82.40 | 81.40 | 82.20 | 82.20 | -0.24% | 505 |
| Sep 1, 2025 | 82.80 | 83.00 | 82.40 | 82.40 | 82.40 | -0.96% | 224 |
| Aug 29, 2025 | 83.80 | 84.00 | 83.00 | 83.20 | 83.20 | -0.72% | 2,569 |
| Aug 28, 2025 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | - | 22 |
| Aug 27, 2025 | 84.80 | 85.00 | 83.80 | 83.80 | 83.80 | -1.18% | 301 |
| Aug 26, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | - | 1,942 |
| Aug 25, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | -0.24% | 218 |
| Aug 22, 2025 | 84.80 | 85.20 | 84.80 | 85.00 | 85.00 | 0.24% | 78 |
| Aug 21, 2025 | 85.60 | 85.60 | 84.80 | 84.80 | 84.80 | -0.93% | 212 |
| Aug 20, 2025 | 85.80 | 85.80 | 85.00 | 85.60 | 85.60 | -0.23% | 159 |
| Aug 19, 2025 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 0.23% | 119 |
| Aug 18, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.47% | 189 |
| Aug 15, 2025 | 85.00 | 85.60 | 85.00 | 85.20 | 85.20 | 0.24% | 118 |
| Aug 14, 2025 | 84.40 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 5,333 |
| Aug 13, 2025 | 84.60 | 84.80 | 84.20 | 84.20 | 84.20 | -0.47% | 237 |
| Aug 12, 2025 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | -0.94% | 340 |
| Aug 11, 2025 | 85.80 | 86.00 | 85.40 | 85.40 | 85.40 | -0.47% | 432 |
| Aug 8, 2025 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | -0.46% | 361 |
| Aug 7, 2025 | 86.20 | 86.80 | 86.00 | 86.20 | 86.20 | - | 275 |
| Aug 6, 2025 | 86.40 | 86.40 | 86.20 | 86.20 | 86.20 | -0.23% | 6 |
| Aug 5, 2025 | 86.00 | 86.40 | 86.00 | 86.40 | 86.40 | 0.47% | 39 |
| Aug 4, 2025 | 86.00 | 86.20 | 85.40 | 86.00 | 86.00 | 1.18% | 443 |
| Aug 1, 2025 | 85.00 | 85.40 | 84.60 | 85.00 | 85.00 | 0.24% | 348 |
| Jul 31, 2025 | 85.00 | 85.00 | 84.60 | 84.80 | 84.80 | -0.24% | 907 |
| Jul 30, 2025 | 85.00 | 85.00 | 84.80 | 85.00 | 85.00 | - | 550 |
| Jul 29, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.43% | 421 |
| Jul 28, 2025 | 83.80 | 85.00 | 83.80 | 83.80 | 83.80 | -0.24% | 1,037 |
| Jul 25, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 69 |
| Jul 24, 2025 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | -0.48% | 294 |
| Jul 23, 2025 | 83.80 | 84.20 | 83.60 | 84.00 | 84.00 | - | 222 |
| Jul 22, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 0.24% | 124 |
| Jul 21, 2025 | 83.00 | 84.00 | 82.80 | 83.80 | 83.80 | 0.96% | 779 |
| Jul 18, 2025 | 83.00 | 83.00 | 82.60 | 83.00 | 83.00 | - | 431 |
| Jul 17, 2025 | 83.00 | 83.00 | 82.60 | 83.00 | 83.00 | - | 881 |
| Jul 16, 2025 | 83.00 | 83.20 | 82.80 | 83.00 | 83.00 | - | 318 |
| Jul 15, 2025 | 83.60 | 84.00 | 82.60 | 83.00 | 83.00 | -0.72% | 729 |
| Jul 14, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.72% | 149 |
| Jul 11, 2025 | 84.00 | 84.00 | 82.60 | 83.00 | 83.00 | -0.48% | 2,051 |
| Jul 10, 2025 | 84.80 | 84.80 | 83.40 | 83.40 | 83.40 | -1.42% | 2,533 |
| Jul 9, 2025 | 87.00 | 87.00 | 84.60 | 84.60 | 84.60 | -2.53% | 914 |
| Jul 8, 2025 | 87.80 | 87.80 | 86.80 | 86.80 | 86.80 | -0.91% | 166 |
| Jul 7, 2025 | 88.00 | 88.20 | 87.60 | 87.60 | 87.60 | -0.45% | 965 |
| Jul 4, 2025 | 88.00 | 88.40 | 88.00 | 88.00 | 88.00 | - | 994 |
| Jul 3, 2025 | 86.80 | 88.20 | 86.80 | 88.00 | 88.00 | -0.45% | 887 |
| Jul 2, 2025 | 88.80 | 88.80 | 88.40 | 88.40 | 88.40 | -0.45% | 227 |
| Jul 1, 2025 | 89.00 | 89.00 | 87.60 | 88.80 | 88.80 | -0.22% | 212 |
| Jun 30, 2025 | 86.80 | 89.00 | 86.20 | 89.00 | 89.00 | 3.25% | 802 |
| Jun 27, 2025 | 86.40 | 86.60 | 85.80 | 86.20 | 86.20 | 0.47% | 432 |
| Jun 26, 2025 | 85.40 | 86.20 | 85.20 | 85.80 | 85.80 | 0.47% | 380 |