Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 81.40
+1.60 (2.01%)
At close: Nov 28, 2025
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 80.00 | 81.40 | 79.80 | 81.40 | 81.40 | 2.01% | 958 |
| Nov 27, 2025 | 78.40 | 80.00 | 78.40 | 79.80 | 79.80 | 2.05% | 328 |
| Nov 26, 2025 | 79.60 | 79.60 | 78.20 | 78.20 | 78.20 | -1.76% | 464 |
| Nov 25, 2025 | 79.20 | 79.60 | 79.20 | 79.60 | 79.60 | 0.25% | 120 |
| Nov 24, 2025 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 2.06% | 396 |
| Nov 21, 2025 | 78.20 | 78.40 | 77.80 | 77.80 | 77.80 | -0.51% | 1,158 |
| Nov 20, 2025 | 78.20 | 78.80 | 78.00 | 78.20 | 78.20 | - | 800 |
| Nov 19, 2025 | 79.20 | 79.20 | 78.20 | 78.20 | 78.20 | -1.01% | 522 |
| Nov 18, 2025 | 79.60 | 79.80 | 79.00 | 79.00 | 79.00 | -0.50% | 298 |
| Nov 17, 2025 | 80.20 | 80.20 | 79.40 | 79.40 | 79.40 | -0.75% | 1,697 |
| Nov 14, 2025 | 80.20 | 80.40 | 79.80 | 80.00 | 80.00 | -0.25% | 526 |
| Nov 13, 2025 | 80.00 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 718 |
| Nov 12, 2025 | 80.20 | 80.20 | 79.40 | 80.00 | 80.00 | -0.25% | 427 |
| Nov 11, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 64 |
| Nov 10, 2025 | 81.00 | 81.00 | 79.80 | 80.00 | 80.00 | -0.25% | 647 |
| Nov 7, 2025 | 79.00 | 80.80 | 79.00 | 80.20 | 80.20 | 1.52% | 2,046 |
| Nov 6, 2025 | 78.40 | 79.20 | 78.40 | 79.00 | 79.00 | 1.02% | 2,706 |
| Nov 5, 2025 | 78.00 | 79.20 | 78.00 | 78.20 | 78.20 | 0.77% | 452 |
| Nov 4, 2025 | 78.00 | 78.00 | 77.20 | 77.60 | 77.60 | -0.51% | 1,867 |
| Nov 3, 2025 | 78.00 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 290 |
| Oct 31, 2025 | 77.40 | 77.80 | 77.20 | 77.20 | 77.20 | -0.26% | 1,080 |
| Oct 30, 2025 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | -0.26% | 274 |
| Oct 29, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 776 |
| Oct 28, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | - | 388 |
| Oct 27, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | 78.00 | -0.26% | 1,275 |
| Oct 24, 2025 | 79.40 | 79.40 | 78.20 | 78.20 | 78.20 | -1.01% | 941 |
| Oct 23, 2025 | 79.00 | 79.80 | 78.80 | 79.00 | 79.00 | 0.25% | 655 |
| Oct 22, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | - | 300 |
| Oct 21, 2025 | 79.20 | 79.20 | 78.60 | 78.80 | 78.80 | 0.25% | 375 |
| Oct 20, 2025 | 78.80 | 79.40 | 78.40 | 78.60 | 78.60 | 0.51% | 1,400 |
| Oct 17, 2025 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | -0.26% | 797 |
| Oct 16, 2025 | 78.40 | 78.80 | 78.40 | 78.40 | 78.40 | -0.25% | 497 |
| Oct 15, 2025 | 78.80 | 78.80 | 78.20 | 78.60 | 78.60 | - | 482 |
| Oct 14, 2025 | 79.00 | 79.60 | 78.40 | 78.60 | 78.60 | -0.51% | 663 |
| Oct 13, 2025 | 78.60 | 79.20 | 78.40 | 79.00 | 79.00 | 0.77% | 266 |
| Oct 10, 2025 | 78.80 | 79.00 | 78.40 | 78.40 | 78.40 | -0.51% | 730 |
| Oct 9, 2025 | 78.60 | 78.80 | 78.40 | 78.80 | 78.80 | 0.25% | 219 |
| Oct 8, 2025 | 79.40 | 79.40 | 78.40 | 78.60 | 78.60 | -1.01% | 755 |
| Oct 7, 2025 | 79.60 | 79.60 | 78.60 | 79.40 | 79.40 | -0.25% | 444 |
| Oct 6, 2025 | 80.00 | 80.40 | 78.20 | 79.60 | 79.60 | -0.50% | 635 |
| Oct 3, 2025 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | -0.99% | 6,550 |
| Oct 2, 2025 | 80.80 | 81.00 | 80.00 | 80.80 | 80.80 | - | 858 |
| Oct 1, 2025 | 80.60 | 80.80 | 80.40 | 80.80 | 80.80 | -0.25% | 143 |
| Sep 30, 2025 | 81.00 | 81.00 | 80.60 | 81.00 | 81.00 | - | 88 |
| Sep 29, 2025 | 80.80 | 81.00 | 80.20 | 81.00 | 81.00 | 0.25% | 408 |
| Sep 26, 2025 | 82.00 | 82.20 | 80.00 | 80.80 | 80.80 | -1.46% | 2,013 |
| Sep 25, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | -0.24% | 32 |
| Sep 24, 2025 | 82.20 | 82.40 | 82.00 | 82.20 | 82.20 | - | 115 |
| Sep 23, 2025 | 82.00 | 82.40 | 82.00 | 82.20 | 82.20 | 0.24% | 131 |
| Sep 22, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | 0.24% | 64 |