Gérard Perrier Industrie S.A. (LON:0NB0)
London · Delayed Price · Currency is GBP · Price in EUR 83.60
+1.60 (1.95%)
At close: Aug 11, 2026
LON:0NB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 82.80 | 83.60 | 82.80 | 83.60 | 83.60 | 1.95% | - |
| Aug 10, 2026 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 1.74% | 37 |
| Aug 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.25% | - |
| Aug 6, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 5, 2026 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 0.75% | 200 |
| Aug 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Aug 3, 2026 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 31, 2026 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.50% | 70 |
| Jul 30, 2026 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | -0.25% | 15 |
| Jul 28, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.25% | 63 |
| Jul 27, 2026 | 80.40 | 80.60 | 80.40 | 80.40 | 80.40 | -0.25% | 37 |
| Jul 21, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | - |
| Jul 20, 2026 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | -0.74% | 28 |
| Jul 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.73% | - |
| Jul 16, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.49% | - |
| Jul 14, 2026 | 82.40 | 82.40 | 82.20 | 82.20 | 82.20 | -0.96% | 30 |
| Jul 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.24% | - |
| Jul 8, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | - |
| Jul 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 6, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 1, 2026 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | - | - |
| Jun 30, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 0.97% | - |
| Jun 29, 2026 | 81.20 | 82.20 | 80.80 | 82.20 | 82.20 | 0.24% | - |
| Jun 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Jun 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.94% | - |
| Jun 19, 2026 | 83.40 | 83.40 | 82.40 | 82.40 | 82.40 | -0.12% | - |
| Jun 16, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 82.50 | -1.40% | 1 |
| Jun 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.67 | 1.90% | 3 |
| Jun 12, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 82.11 | 0.24% | 1 |
| Jun 10, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 81.92 | -0.71% | - |
| Jun 4, 2026 | 84.60 | 84.80 | 84.60 | 84.80 | 82.50 | 0.47% | - |
| Jun 3, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 82.11 | -0.71% | - |
| Jun 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.69 | -1.05% | - |
| Jun 1, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 83.57 | -0.58% | 800 |
| May 29, 2026 | 86.20 | 86.40 | 86.20 | 86.40 | 84.06 | 0.47% | - |
| May 28, 2026 | 86.40 | 86.40 | 86.00 | 86.00 | 83.67 | 0.47% | 4 |
| May 26, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 83.28 | 0.23% | - |
| May 25, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 83.08 | 0.71% | - |
| May 21, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 82.50 | 0.47% | 3 |
| May 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 82.11 | 0.96% | 35 |
| May 19, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 81.33 | -0.71% | 25 |
| May 18, 2026 | 83.80 | 84.20 | 83.80 | 84.20 | 81.92 | 0.48% | 750 |
| May 14, 2026 | 83.40 | 83.80 | 83.40 | 83.80 | 81.53 | -0.71% | 25 |
| May 13, 2026 | 84.20 | 84.40 | 84.20 | 84.40 | 82.11 | -0.71% | 1 |
| May 12, 2026 | 85.40 | 85.40 | 85.00 | 85.00 | 82.69 | -0.70% | - |
| May 11, 2026 | 84.40 | 85.60 | 84.40 | 85.60 | 83.28 | 2.15% | 4 |
| May 8, 2026 | 83.00 | 83.80 | 83.00 | 83.80 | 81.53 | 3.71% | 21 |
| May 7, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.61 | -0.25% | - |