Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 83.60
-1.00 (-1.18%)
Aug 21, 2026, 5:35 PM CET
Gérard Perrier Industrie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 80.60 | 81.20 | 80.40 | 80.40 | 80.40 | - | 326 |
| Jul 17, 2026 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | -1.47% | 549 |
| Jul 16, 2026 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | -0.49% | 1,308 |
| Jul 15, 2026 | 82.20 | 82.20 | 81.20 | 82.00 | 82.00 | - | 3,348 |
| Jul 14, 2026 | 82.20 | 82.40 | 82.00 | 82.00 | 82.00 | -0.24% | 1,285 |
| Jul 13, 2026 | 83.80 | 83.80 | 81.60 | 82.20 | 82.20 | -1.20% | 1,674 |
| Jul 10, 2026 | 83.20 | 83.20 | 83.00 | 83.20 | 83.20 | - | 57 |
| Jul 9, 2026 | 83.20 | 83.20 | 83.00 | 83.20 | 83.20 | - | 88 |
| Jul 8, 2026 | 83.20 | 83.20 | 83.00 | 83.20 | 83.20 | 0.24% | 4,797 |
| Jul 7, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | - | 107 |
| Jul 6, 2026 | 83.00 | 83.20 | 83.00 | 83.00 | 83.00 | - | 283 |
| Jul 3, 2026 | 83.00 | 83.20 | 83.00 | 83.00 | 83.00 | - | 102 |
| Jul 2, 2026 | 83.20 | 83.20 | 82.80 | 83.00 | 83.00 | -0.24% | 285 |
| Jul 1, 2026 | 83.00 | 83.60 | 83.00 | 83.20 | 83.20 | 0.48% | 405 |
| Jun 30, 2026 | 82.20 | 83.00 | 82.20 | 82.80 | 82.80 | 0.73% | 332 |
| Jun 29, 2026 | 81.20 | 82.20 | 80.80 | 82.20 | 82.20 | 1.23% | 6,251 |
| Jun 26, 2026 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | -1.46% | 1,091 |
| Jun 25, 2026 | 82.80 | 83.60 | 82.40 | 82.40 | 82.40 | -0.48% | 631 |
| Jun 24, 2026 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -0.72% | 449 |
| Jun 23, 2026 | 83.60 | 83.60 | 83.20 | 83.40 | 83.40 | -0.48% | 220 |
| Jun 22, 2026 | 84.00 | 84.00 | 83.20 | 83.80 | 83.80 | 0.48% | 764 |
| Jun 19, 2026 | 83.20 | 83.40 | 82.20 | 83.40 | 83.40 | - | 830 |
| Jun 18, 2026 | 83.20 | 84.20 | 82.20 | 83.40 | 83.40 | 0.60% | 1,051 |
| Jun 17, 2026 | 85.00 | 85.20 | 83.80 | 85.20 | 82.90 | 0.24% | 1,437 |
| Jun 16, 2026 | 85.00 | 85.40 | 84.40 | 85.00 | 82.71 | - | 1,745 |
| Jun 15, 2026 | 85.00 | 86.00 | 84.40 | 85.00 | 82.71 | - | 452 |