Gérard Perrier Industrie S.A. (LON:0NB0)
London · Delayed Price · Currency is GBP · Price in EUR 80.60
-0.40 (-0.49%)
At close: Sep 12, 2025
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.24% | - |
| Sep 12, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.49% | - |
| Sep 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Sep 10, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.00% | - |
| Sep 9, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.74% | 6 |
| Sep 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.74% | - |
| Sep 4, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Sep 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | - |
| Aug 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.41% | 3 |
| Aug 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.01% | 1,669 |
| Aug 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.01% | 177 |
| Aug 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.93% | - |
| Aug 18, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.66% | - |
| Aug 13, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.94% | - |
| Aug 12, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.47% | 1 |
| Aug 11, 2025 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | -0.93% | 69 |
| Aug 6, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.47% | - |
| Aug 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.94% | 30 |
| Aug 1, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.24% | 1 |
| Jul 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 28, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.43% | 1 |
| Jul 25, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.21% | - |
| Jul 21, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.48% | 1 |
| Jul 16, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.72% | - |
| Jul 10, 2025 | 84.60 | 84.60 | 83.80 | 83.80 | 83.80 | -2.78% | - |
| Jul 9, 2025 | 87.00 | 87.00 | 86.20 | 86.20 | 86.20 | -2.27% | 26 |
| Jul 7, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.45% | - |
| Jul 2, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.91% | 7 |
| Jun 30, 2025 | 86.80 | 88.40 | 86.80 | 87.80 | 87.80 | 2.09% | 3 |
| Jun 27, 2025 | 86.40 | 86.40 | 86.00 | 86.00 | 86.00 | 0.47% | - |
| Jun 26, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.23% | - |
| Jun 25, 2025 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 2.89% | 1 |
| Jun 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.24% | - |
| Jun 23, 2025 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | -3.93% | 18 |
| Jun 20, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -2.04% | - |
| Jun 18, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.67% | - |
| Jun 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.22% | 1 |
| Jun 16, 2025 | 89.80 | 89.80 | 89.20 | 89.20 | 89.20 | 0.22% | 1 |
| Jun 13, 2025 | 89.60 | 89.60 | 89.00 | 89.00 | 89.00 | -0.89% | - |
| Jun 12, 2025 | 88.40 | 90.60 | 88.40 | 89.80 | 89.80 | -1.32% | 2 |
| Jun 11, 2025 | 89.80 | 91.00 | 89.80 | 91.00 | 88.70 | 1.56% | 1 |
| Jun 10, 2025 | 88.00 | 90.00 | 88.00 | 89.60 | 87.34 | 1.93% | 1,018 |
| Jun 9, 2025 | 98.00 | 98.80 | 85.60 | 87.90 | 85.68 | 10.15% | 87 |
| Jun 6, 2025 | 79.40 | 79.80 | 79.40 | 79.80 | 77.78 | 1.01% | 11 |
| Jun 5, 2025 | 78.40 | 79.00 | 78.40 | 79.00 | 77.00 | 0.77% | - |
| Jun 4, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 76.42 | -1.01% | 100 |
| Jun 2, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 77.20 | 0.51% | - |