Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 84.20
-0.40 (-0.47%)
Aug 13, 2025, 5:35 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 1.43% | 959 |
| Jun 24, 2025 | 83.00 | 84.60 | 83.00 | 84.20 | 84.20 | 1.45% | 409 |
| Jun 23, 2025 | 84.20 | 84.20 | 82.20 | 83.00 | 83.00 | -1.43% | 708 |
| Jun 20, 2025 | 87.80 | 87.80 | 84.20 | 84.20 | 84.20 | -4.10% | 1,102 |
| Jun 19, 2025 | 87.80 | 88.40 | 87.80 | 87.80 | 87.80 | - | 316 |
| Jun 18, 2025 | 89.00 | 89.00 | 87.80 | 87.80 | 87.80 | -1.35% | 443 |
| Jun 17, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.23% | 454 |
| Jun 16, 2025 | 89.40 | 89.80 | 88.20 | 88.80 | 88.80 | - | 563 |
| Jun 13, 2025 | 89.60 | 89.80 | 88.80 | 88.80 | 88.80 | -0.89% | 181 |
| Jun 12, 2025 | 89.40 | 90.20 | 88.40 | 89.60 | 89.60 | -1.10% | 598 |
| Jun 11, 2025 | 89.80 | 91.20 | 89.80 | 90.60 | 88.30 | 1.12% | 1,119 |
| Jun 10, 2025 | 88.20 | 90.20 | 88.20 | 89.60 | 87.33 | 0.90% | 1,837 |
| Jun 9, 2025 | 98.00 | 99.00 | 86.20 | 88.80 | 86.55 | 11.28% | 6,382 |
| Jun 6, 2025 | 79.40 | 79.80 | 79.40 | 79.80 | 77.77 | 0.76% | 90 |
| Jun 5, 2025 | 78.40 | 79.20 | 78.20 | 79.20 | 77.19 | 1.02% | 325 |