Gérard Perrier Industrie S.A. (EPA:PERR)
France · Delayed Price · Currency is EUR 83.40
-0.40 (-0.48%)
Jun 23, 2026, 5:35 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 85.00 | 85.80 | 84.20 | 85.00 | 82.71 | - | 1,160 |
| Jun 11, 2026 | 84.80 | 85.80 | 84.40 | 85.00 | 82.71 | - | 1,359 |
| Jun 10, 2026 | 85.00 | 85.00 | 84.20 | 85.00 | 82.71 | - | 2,704 |
| Jun 9, 2026 | 85.80 | 85.80 | 84.40 | 85.00 | 82.71 | -0.93% | 694 |
| Jun 8, 2026 | 84.40 | 85.80 | 84.00 | 85.80 | 83.48 | 1.66% | 1,771 |
| Jun 5, 2026 | 85.00 | 85.60 | 84.00 | 84.40 | 82.12 | -0.71% | 1,426 |
| Jun 4, 2026 | 84.80 | 85.00 | 84.00 | 85.00 | 82.71 | 0.24% | 507 |
| Jun 3, 2026 | 84.60 | 84.80 | 84.40 | 84.80 | 82.51 | 0.24% | 484 |
| Jun 2, 2026 | 85.00 | 85.00 | 84.60 | 84.60 | 82.32 | -0.47% | 265 |
| Jun 1, 2026 | 86.20 | 86.20 | 84.40 | 85.00 | 82.71 | -1.39% | 1,386 |
| May 29, 2026 | 85.60 | 86.40 | 85.60 | 86.20 | 83.87 | 0.94% | 411 |
| May 28, 2026 | 86.40 | 86.40 | 85.40 | 85.40 | 83.09 | -1.16% | 141 |
| May 27, 2026 | 86.20 | 86.80 | 84.40 | 86.40 | 84.07 | 0.23% | 927 |
| May 26, 2026 | 85.60 | 86.20 | 85.60 | 86.20 | 83.87 | 0.70% | 886 |
| May 25, 2026 | 84.80 | 85.60 | 84.40 | 85.60 | 83.29 | 1.66% | 318 |
| May 22, 2026 | 84.20 | 84.80 | 84.20 | 84.20 | 81.93 | -0.71% | 220 |
| May 21, 2026 | 84.80 | 84.80 | 84.00 | 84.80 | 82.51 | - | 1,320 |
| May 20, 2026 | 84.20 | 84.80 | 84.20 | 84.80 | 82.51 | - | 126 |
| May 19, 2026 | 84.60 | 84.80 | 83.40 | 84.80 | 82.51 | 1.19% | 624 |
| May 18, 2026 | 83.40 | 84.00 | 83.40 | 83.80 | 81.54 | 0.48% | 3,528 |
| May 15, 2026 | 84.00 | 84.00 | 83.00 | 83.40 | 81.15 | - | 109 |
| May 14, 2026 | 84.00 | 84.00 | 83.20 | 83.40 | 81.15 | -0.71% | 131 |
| May 13, 2026 | 85.00 | 85.00 | 83.40 | 84.00 | 81.73 | -1.18% | 106 |
| May 12, 2026 | 85.80 | 85.80 | 84.00 | 85.00 | 82.71 | -0.70% | 855 |
| May 11, 2026 | 85.80 | 85.80 | 84.60 | 85.60 | 83.29 | 1.18% | 210 |
| May 8, 2026 | 83.00 | 84.60 | 82.20 | 84.60 | 82.32 | 1.93% | 574 |
| May 7, 2026 | 80.60 | 83.00 | 80.60 | 83.00 | 80.76 | 2.98% | 381 |
| May 6, 2026 | 81.20 | 81.20 | 80.00 | 80.60 | 78.42 | -0.74% | 1,508 |
| May 5, 2026 | 81.20 | 81.40 | 81.20 | 81.20 | 79.01 | -0.25% | 478 |
| May 4, 2026 | 80.40 | 81.40 | 80.40 | 81.40 | 79.20 | 1.24% | 310 |
| Apr 30, 2026 | 82.40 | 82.40 | 80.40 | 80.40 | 78.23 | -1.95% | 506 |
| Apr 29, 2026 | 82.80 | 82.80 | 81.80 | 82.00 | 79.79 | -0.97% | 279 |
| Apr 28, 2026 | 83.00 | 83.00 | 82.20 | 82.80 | 80.56 | - | 163 |
| Apr 27, 2026 | 82.20 | 82.80 | 82.20 | 82.80 | 80.56 | 0.24% | 142 |
| Apr 24, 2026 | 82.40 | 82.60 | 82.20 | 82.60 | 80.37 | 0.24% | 2,103 |
| Apr 23, 2026 | 82.40 | 82.40 | 81.60 | 82.40 | 80.18 | - | 715 |
| Apr 22, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 80.18 | 0.98% | 184 |
| Apr 21, 2026 | 81.60 | 82.60 | 81.20 | 81.60 | 79.40 | - | 1,405 |
| Apr 20, 2026 | 82.80 | 82.80 | 81.20 | 81.60 | 79.40 | -1.45% | 1,404 |
| Apr 17, 2026 | 82.80 | 83.80 | 82.00 | 82.80 | 80.56 | -0.24% | 775 |
| Apr 16, 2026 | 83.40 | 83.40 | 83.00 | 83.00 | 80.76 | -0.48% | 110 |
| Apr 15, 2026 | 83.40 | 83.40 | 82.80 | 83.40 | 81.15 | - | 292 |
| Apr 14, 2026 | 83.20 | 84.00 | 83.20 | 83.40 | 81.15 | -0.24% | 431 |