Gérard Perrier Industrie S.A. (LON:0NB0)
London · Delayed Price · Currency is GBP · Price in EUR 84.20
+0.60 (0.72%)
At close: Jan 19, 2026
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | -1.43% | 6 |
| Jan 19, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.72% | 1 |
| Jan 16, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.97% | 2 |
| Jan 14, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | 11 |
| Jan 5, 2026 | 83.60 | 83.80 | 83.40 | 83.40 | 83.40 | 0.24% | 21 |
| Jan 2, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.24% | - |
| Dec 29, 2025 | 79.20 | 83.40 | 79.20 | 83.40 | 83.40 | 4.77% | 88 |
| Dec 24, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.27% | 10 |
| Dec 23, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 3.42% | - |
| Dec 22, 2025 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 0.26% | 6,043 |
| Dec 19, 2025 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | - | 1 |
| Dec 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.79% | 160 |
| Dec 17, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.26% | - |
| Dec 15, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.52% | - |
| Dec 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.77% | 2 |
| Dec 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.51% | 522 |
| Dec 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 30 |
| Dec 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 24 |
| Dec 5, 2025 | 81.00 | 81.20 | 81.00 | 81.00 | 81.00 | -3.11% | 340 |
| Dec 3, 2025 | 84.40 | 84.40 | 83.60 | 83.60 | 83.60 | 0.48% | 259 |
| Dec 2, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | 2.72% | 1 |
| Dec 1, 2025 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | 1.00% | 121 |
| Nov 28, 2025 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | 1.26% | - |
| Nov 19, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Nov 17, 2025 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 7, 2025 | 79.20 | 80.10 | 79.20 | 80.00 | 80.00 | 2.56% | 261 |
| Nov 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | 1 |
| Oct 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.26% | 1 |
| Oct 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.76% | - |
| Oct 24, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.25% | - |
| Oct 23, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 1 |
| Oct 21, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.28% | - |
| Oct 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Oct 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.25% | - |
| Oct 16, 2025 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 1 |
| Oct 13, 2025 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | - |
| Oct 10, 2025 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -1.75% | 69 |
| Oct 6, 2025 | 80.00 | 80.40 | 79.80 | 79.80 | 79.80 | -0.99% | 1 |
| Oct 2, 2025 | 80.80 | 80.80 | 80.40 | 80.60 | 80.60 | -0.25% | 1 |
| Oct 1, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Sep 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Sep 26, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.21% | - |
| Sep 25, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - | - |
| Sep 24, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.49% | - |
| Sep 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 1 |
| Sep 22, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.24% | 2 |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | 2 |
| 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% | - |