Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 83.40
-0.60 (-0.71%)
May 14, 2026, 5:11 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 85.00 | 85.00 | 83.40 | 84.00 | 84.00 | -1.18% | 106 |
| May 12, 2026 | 85.80 | 85.80 | 84.00 | 85.00 | 85.00 | -0.70% | 855 |
| May 11, 2026 | 85.80 | 85.80 | 84.60 | 85.60 | 85.60 | 1.18% | 210 |
| May 8, 2026 | 83.00 | 84.60 | 82.20 | 84.60 | 84.60 | 1.93% | 574 |
| May 7, 2026 | 80.60 | 83.00 | 80.60 | 83.00 | 83.00 | 2.98% | 381 |
| May 6, 2026 | 81.20 | 81.20 | 80.00 | 80.60 | 80.60 | -0.74% | 1,508 |
| May 5, 2026 | 81.20 | 81.40 | 81.20 | 81.20 | 81.20 | -0.25% | 478 |
| May 4, 2026 | 80.40 | 81.40 | 80.40 | 81.40 | 81.40 | 1.24% | 310 |
| Apr 30, 2026 | 82.40 | 82.40 | 80.40 | 80.40 | 80.40 | -1.95% | 506 |
| Apr 29, 2026 | 82.80 | 82.80 | 81.80 | 82.00 | 82.00 | -0.97% | 279 |
| Apr 28, 2026 | 83.00 | 83.00 | 82.20 | 82.80 | 82.80 | - | 163 |
| Apr 27, 2026 | 82.20 | 82.80 | 82.20 | 82.80 | 82.80 | 0.24% | 142 |
| Apr 24, 2026 | 82.40 | 82.60 | 82.20 | 82.60 | 82.60 | 0.24% | 2,103 |
| Apr 23, 2026 | 82.40 | 82.40 | 81.60 | 82.40 | 82.40 | - | 715 |
| Apr 22, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 82.40 | 0.98% | 184 |
| Apr 21, 2026 | 81.60 | 82.60 | 81.20 | 81.60 | 81.60 | - | 1,405 |
| Apr 20, 2026 | 82.80 | 82.80 | 81.20 | 81.60 | 81.60 | -1.45% | 1,404 |
| Apr 17, 2026 | 82.80 | 83.80 | 82.00 | 82.80 | 82.80 | -0.24% | 775 |
| Apr 16, 2026 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | -0.48% | 110 |
| Apr 15, 2026 | 83.40 | 83.40 | 82.80 | 83.40 | 83.40 | - | 292 |
| Apr 14, 2026 | 83.20 | 84.00 | 83.20 | 83.40 | 83.40 | -0.24% | 431 |
| Apr 13, 2026 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.48% | 82 |
| Apr 10, 2026 | 84.20 | 85.20 | 84.00 | 84.00 | 84.00 | -0.24% | 95 |
| Apr 9, 2026 | 84.20 | 84.60 | 84.20 | 84.20 | 84.20 | -0.71% | 366 |
| Apr 8, 2026 | 84.80 | 84.80 | 83.40 | 84.80 | 84.80 | 1.19% | 2,764 |
| Apr 7, 2026 | 85.20 | 85.20 | 83.80 | 83.80 | 83.80 | -2.33% | 3,540 |
| Apr 2, 2026 | 86.20 | 86.20 | 85.20 | 85.80 | 85.80 | 1.90% | 1,596 |
| Apr 1, 2026 | 88.00 | 88.00 | 84.00 | 84.20 | 84.20 | - | 848 |
| Mar 31, 2026 | 83.00 | 84.20 | 82.60 | 84.20 | 84.20 | 2.43% | 2,548 |
| Mar 30, 2026 | 82.20 | 82.40 | 82.20 | 82.20 | 82.20 | - | 1,124 |
| Mar 27, 2026 | 83.20 | 84.00 | 82.20 | 82.20 | 82.20 | -1.20% | 4,704 |
| Mar 26, 2026 | 82.40 | 83.20 | 82.00 | 83.20 | 83.20 | 0.97% | 522 |
| Mar 25, 2026 | 82.00 | 83.00 | 82.00 | 82.40 | 82.40 | 0.49% | 289 |
| Mar 24, 2026 | 83.00 | 83.40 | 82.00 | 82.00 | 82.00 | -1.68% | 232 |
| Mar 23, 2026 | 81.00 | 83.40 | 80.20 | 83.40 | 83.40 | 2.96% | 596 |
| Mar 20, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 237 |
| 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 |