Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 81.00
-1.00 (-1.22%)
Mar 20, 2026, 4:43 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 82.00 | 82.00 | 81.20 | 81.40 | - | -0.73% | 149 |
| Mar 19, 2026 | 83.20 | 83.20 | 81.40 | 82.00 | 82.00 | -1.44% | 208 |
| Mar 18, 2026 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | 0.24% | 277 |
| Mar 17, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.48% | 1,093 |
| Mar 16, 2026 | 84.00 | 84.00 | 83.40 | 83.40 | 83.40 | -0.95% | 122 |
| Mar 13, 2026 | 84.40 | 84.40 | 84.00 | 84.20 | 84.20 | 0.24% | 1,972 |
| Mar 12, 2026 | 84.40 | 84.60 | 84.00 | 84.00 | 84.00 | -0.47% | 453 |
| Mar 11, 2026 | 84.00 | 84.60 | 84.00 | 84.40 | 84.40 | 0.48% | 158 |
| Mar 10, 2026 | 83.60 | 84.40 | 83.60 | 84.00 | 84.00 | 0.48% | 72 |
| Mar 9, 2026 | 83.60 | 84.00 | 83.60 | 83.60 | 83.60 | -0.71% | 512 |
| Mar 6, 2026 | 84.40 | 84.40 | 83.60 | 84.20 | 84.20 | -0.24% | 1,326 |
| Mar 5, 2026 | 84.80 | 84.80 | 84.40 | 84.40 | 84.40 | -0.47% | 145 |
| Mar 4, 2026 | 85.20 | 85.20 | 84.60 | 84.80 | 84.80 | -0.47% | 228 |
| Mar 3, 2026 | 86.00 | 86.00 | 85.20 | 85.20 | 85.20 | -0.93% | 289 |
| Mar 2, 2026 | 86.60 | 86.60 | 80.00 | 86.00 | 86.00 | -1.60% | 794 |
| Feb 27, 2026 | 87.20 | 87.60 | 87.00 | 87.40 | 87.40 | 0.23% | 338 |
| Feb 26, 2026 | 86.80 | 87.20 | 86.60 | 87.20 | 87.20 | 0.46% | 503 |
| Feb 25, 2026 | 87.00 | 87.00 | 86.60 | 86.80 | 86.80 | - | 181 |
| Feb 24, 2026 | 87.00 | 87.00 | 86.00 | 86.80 | 86.80 | -0.23% | 1,540 |
| Feb 23, 2026 | 87.60 | 87.60 | 86.80 | 87.00 | 87.00 | -0.23% | 286 |
| Feb 20, 2026 | 86.00 | 87.60 | 86.00 | 87.20 | 87.20 | - | 1,702 |
| Feb 19, 2026 | 87.20 | 87.60 | 86.80 | 87.20 | 87.20 | - | 270 |
| Feb 18, 2026 | 87.40 | 87.40 | 87.20 | 87.20 | 87.20 | -0.23% | 114 |
| Feb 17, 2026 | 87.60 | 87.80 | 87.40 | 87.40 | 87.40 | - | 975 |
| Feb 16, 2026 | 87.60 | 87.80 | 87.40 | 87.40 | 87.40 | -0.23% | 771 |
| Feb 13, 2026 | 88.20 | 88.80 | 87.60 | 87.60 | 87.60 | -0.68% | 3,504 |
| Feb 12, 2026 | 87.60 | 88.60 | 87.60 | 88.20 | 88.20 | 0.68% | 256 |
| Feb 11, 2026 | 87.20 | 88.40 | 87.20 | 87.60 | 87.60 | 0.23% | 563 |
| Feb 10, 2026 | 87.60 | 87.60 | 87.00 | 87.40 | 87.40 | 0.69% | 230 |
| Feb 9, 2026 | 87.00 | 87.60 | 86.80 | 86.80 | 86.80 | -0.23% | 481 |
| Feb 6, 2026 | 87.00 | 87.20 | 84.40 | 87.00 | 87.00 | - | 2,864 |
| Feb 5, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.36% | 281 |
| Feb 4, 2026 | 88.60 | 88.60 | 88.20 | 88.20 | 88.20 | -0.23% | 243 |
| Feb 3, 2026 | 88.00 | 88.60 | 87.80 | 88.40 | 88.40 | 0.45% | 237 |
| Feb 2, 2026 | 86.80 | 88.00 | 86.80 | 88.00 | 88.00 | 1.85% | 5,680 |
| Jan 30, 2026 | 85.80 | 86.80 | 85.80 | 86.40 | 86.40 | 0.70% | 352 |
| Jan 29, 2026 | 85.80 | 86.00 | 85.80 | 85.80 | 85.80 | - | 57 |
| Jan 28, 2026 | 85.00 | 85.80 | 84.80 | 85.80 | 85.80 | 0.94% | 3,913 |
| Jan 27, 2026 | 84.00 | 85.00 | 83.80 | 85.00 | 85.00 | 1.19% | 174 |
| Jan 26, 2026 | 85.80 | 85.80 | 80.40 | 84.00 | 84.00 | -1.41% | 1,253 |
| Jan 23, 2026 | 85.40 | 85.80 | 85.20 | 85.20 | 85.20 | 0.24% | 44 |
| Jan 22, 2026 | 86.00 | 86.40 | 85.00 | 85.00 | 85.00 | -1.16% | 1,527 |
| Jan 21, 2026 | 83.20 | 86.00 | 83.20 | 86.00 | 86.00 | 3.12% | 1,577 |
| Jan 20, 2026 | 84.20 | 84.20 | 81.60 | 83.40 | 83.40 | -0.95% | 1,248 |
| Jan 19, 2026 | 83.80 | 84.20 | 83.80 | 84.20 | 84.20 | - | 376 |
| Jan 16, 2026 | 83.60 | 84.20 | 83.40 | 84.20 | 84.20 | 0.96% | 725 |
| Jan 15, 2026 | 84.00 | 84.00 | 82.80 | 83.40 | 83.40 | -0.71% | 281 |
| Jan 14, 2026 | 83.00 | 84.00 | 82.40 | 84.00 | 84.00 | 1.20% | 8,029 |
| Jan 13, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 0.73% | 162 |
| Jan 12, 2026 | 82.20 | 82.40 | 82.00 | 82.40 | 82.40 | - | 657 |