Gérard Perrier Industrie S.A. (EPA:PERR)
France
· Delayed Price · Currency is EUR 84.00
-0.40 (-0.47%)
Mar 6, 2026, 1:09 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 87.20 | 87.60 | 87.00 | 87.40 | 87.40 | 0.23% | 338 |
| Feb 26, 2026 | 86.80 | 87.20 | 86.60 | 87.20 | 87.20 | 0.46% | 503 |
| Feb 25, 2026 | 87.00 | 87.00 | 86.60 | 86.80 | 86.80 | - | 181 |
| Feb 24, 2026 | 87.00 | 87.00 | 86.00 | 86.80 | 86.80 | -0.23% | 1,540 |
| Feb 23, 2026 | 87.60 | 87.60 | 86.80 | 87.00 | 87.00 | -0.23% | 286 |
| Feb 20, 2026 | 86.00 | 87.60 | 86.00 | 87.20 | 87.20 | - | 1,702 |
| Feb 19, 2026 | 87.20 | 87.60 | 86.80 | 87.20 | 87.20 | - | 270 |
| Feb 18, 2026 | 87.40 | 87.40 | 87.20 | 87.20 | 87.20 | -0.23% | 114 |
| Feb 17, 2026 | 87.60 | 87.80 | 87.40 | 87.40 | 87.40 | - | 975 |
| Feb 16, 2026 | 87.60 | 87.80 | 87.40 | 87.40 | 87.40 | -0.23% | 771 |
| Feb 13, 2026 | 88.20 | 88.80 | 87.60 | 87.60 | 87.60 | -0.68% | 3,504 |
| Feb 12, 2026 | 87.60 | 88.60 | 87.60 | 88.20 | 88.20 | 0.68% | 256 |
| Feb 11, 2026 | 87.20 | 88.40 | 87.20 | 87.60 | 87.60 | 0.23% | 563 |
| Feb 10, 2026 | 87.60 | 87.60 | 87.00 | 87.40 | 87.40 | 0.69% | 230 |
| Feb 9, 2026 | 87.00 | 87.60 | 86.80 | 86.80 | 86.80 | -0.23% | 481 |
| Feb 6, 2026 | 87.00 | 87.20 | 84.40 | 87.00 | 87.00 | - | 2,864 |
| Feb 5, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.36% | 281 |
| Feb 4, 2026 | 88.60 | 88.60 | 88.20 | 88.20 | 88.20 | -0.23% | 243 |
| Feb 3, 2026 | 88.00 | 88.60 | 87.80 | 88.40 | 88.40 | 0.45% | 237 |
| Feb 2, 2026 | 86.80 | 88.00 | 86.80 | 88.00 | 88.00 | 1.85% | 5,680 |
| Jan 30, 2026 | 85.80 | 86.80 | 85.80 | 86.40 | 86.40 | 0.70% | 352 |
| Jan 29, 2026 | 85.80 | 86.00 | 85.80 | 85.80 | 85.80 | - | 57 |
| Jan 28, 2026 | 85.00 | 85.80 | 84.80 | 85.80 | 85.80 | 0.94% | 3,913 |
| Jan 27, 2026 | 84.00 | 85.00 | 83.80 | 85.00 | 85.00 | 1.19% | 174 |
| Jan 26, 2026 | 85.80 | 85.80 | 80.40 | 84.00 | 84.00 | -1.41% | 1,253 |
| Jan 23, 2026 | 85.40 | 85.80 | 85.20 | 85.20 | 85.20 | 0.24% | 44 |
| Jan 22, 2026 | 86.00 | 86.40 | 85.00 | 85.00 | 85.00 | -1.16% | 1,527 |
| Jan 21, 2026 | 83.20 | 86.00 | 83.20 | 86.00 | 86.00 | 3.12% | 1,577 |
| Jan 20, 2026 | 84.20 | 84.20 | 81.60 | 83.40 | 83.40 | -0.95% | 1,248 |
| Jan 19, 2026 | 83.80 | 84.20 | 83.80 | 84.20 | 84.20 | - | 376 |
| Jan 16, 2026 | 83.60 | 84.20 | 83.40 | 84.20 | 84.20 | 0.96% | 725 |
| Jan 15, 2026 | 84.00 | 84.00 | 82.80 | 83.40 | 83.40 | -0.71% | 281 |
| Jan 14, 2026 | 83.00 | 84.00 | 82.40 | 84.00 | 84.00 | 1.20% | 8,029 |
| Jan 13, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 0.73% | 162 |
| Jan 12, 2026 | 82.20 | 82.40 | 82.00 | 82.40 | 82.40 | - | 657 |
| Jan 9, 2026 | 82.20 | 82.60 | 82.20 | 82.40 | 82.40 | 0.24% | 262 |
| Jan 8, 2026 | 82.80 | 83.00 | 82.00 | 82.20 | 82.20 | -0.72% | 395 |
| Jan 7, 2026 | 83.00 | 83.20 | 82.80 | 82.80 | 82.80 | -0.24% | 335 |
| Jan 6, 2026 | 83.40 | 83.80 | 83.00 | 83.00 | 83.00 | -0.24% | 196 |
| Jan 5, 2026 | 83.60 | 84.20 | 83.20 | 83.20 | 83.20 | -0.48% | 616 |
| Jan 2, 2026 | 83.20 | 84.20 | 83.00 | 83.60 | 83.60 | 0.72% | 542 |
| Dec 31, 2025 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | -0.48% | 151 |
| Dec 30, 2025 | 84.00 | 84.20 | 83.00 | 83.40 | 83.40 | -0.24% | 752 |
| Dec 29, 2025 | 79.20 | 84.00 | 79.20 | 83.60 | 83.60 | 4.76% | 1,275 |
| Dec 24, 2025 | 79.60 | 79.80 | 79.60 | 79.80 | 79.80 | 0.25% | 32 |
| Dec 23, 2025 | 78.60 | 80.00 | 78.60 | 79.60 | 79.60 | 0.76% | 699 |
| Dec 22, 2025 | 76.00 | 79.00 | 75.80 | 79.00 | 79.00 | 3.95% | 7,015 |
| Dec 19, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 2,747 |
| Dec 18, 2025 | 76.20 | 76.40 | 75.80 | 75.80 | 75.80 | -0.52% | 2,131 |
| Dec 17, 2025 | 76.60 | 76.60 | 76.20 | 76.20 | 76.20 | -0.52% | 724 |
| Dec 16, 2025 | 76.80 | 76.80 | 76.00 | 76.60 | 76.60 | - | 2,008 |
| Dec 15, 2025 | 77.00 | 77.00 | 76.00 | 76.60 | 76.60 | -0.26% | 870 |
| Dec 12, 2025 | 77.20 | 77.20 | 76.40 | 76.80 | 76.80 | -0.52% | 678 |
| Dec 11, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | -0.77% | 2,600 |
| Dec 10, 2025 | 78.00 | 78.20 | 77.40 | 77.80 | 77.80 | -0.26% | 748 |
| Dec 9, 2025 | 79.00 | 79.20 | 78.00 | 78.00 | 78.00 | -1.27% | 651 |
| Dec 8, 2025 | 80.20 | 81.00 | 78.80 | 79.00 | 79.00 | -1.50% | 395 |
| Dec 5, 2025 | 81.40 | 81.60 | 80.20 | 80.20 | 80.20 | -1.23% | 5,197 |
| Dec 4, 2025 | 83.80 | 83.80 | 81.20 | 81.20 | 81.20 | -3.10% | 431 |
| Dec 3, 2025 | 84.00 | 84.40 | 83.60 | 83.80 | 83.80 | - | 1,041 |
| Dec 2, 2025 | 83.20 | 84.60 | 83.00 | 83.80 | 83.80 | 0.72% | 511 |
| Dec 1, 2025 | 80.60 | 83.20 | 80.60 | 83.20 | 83.20 | 2.21% | 704 |
| Nov 28, 2025 | 80.00 | 81.40 | 79.80 | 81.40 | 81.40 | 2.01% | 958 |
| Nov 27, 2025 | 78.40 | 80.00 | 78.40 | 79.80 | 79.80 | 2.05% | 328 |
| Nov 26, 2025 | 79.60 | 79.60 | 78.20 | 78.20 | 78.20 | -1.76% | 464 |
| Nov 25, 2025 | 79.20 | 79.60 | 79.20 | 79.60 | 79.60 | 0.25% | 120 |
| Nov 24, 2025 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 2.06% | 396 |
| Nov 21, 2025 | 78.20 | 78.40 | 77.80 | 77.80 | 77.80 | -0.51% | 1,158 |
| Nov 20, 2025 | 78.20 | 78.80 | 78.00 | 78.20 | 78.20 | - | 800 |
| Nov 19, 2025 | 79.20 | 79.20 | 78.20 | 78.20 | 78.20 | -1.01% | 522 |
| Nov 18, 2025 | 79.60 | 79.80 | 79.00 | 79.00 | 79.00 | -0.50% | 298 |
| Nov 17, 2025 | 80.20 | 80.20 | 79.40 | 79.40 | 79.40 | -0.75% | 1,697 |
| Nov 14, 2025 | 80.20 | 80.40 | 79.80 | 80.00 | 80.00 | -0.25% | 526 |
| Nov 13, 2025 | 80.00 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 718 |
| Nov 12, 2025 | 80.20 | 80.20 | 79.40 | 80.00 | 80.00 | -0.25% | 427 |
| Nov 11, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 64 |
| Nov 10, 2025 | 81.00 | 81.00 | 79.80 | 80.00 | 80.00 | -0.25% | 647 |
| Nov 7, 2025 | 79.00 | 80.80 | 79.00 | 80.20 | 80.20 | 1.52% | 2,046 |
| Nov 6, 2025 | 78.40 | 79.20 | 78.40 | 79.00 | 79.00 | 1.02% | 2,706 |
| Nov 5, 2025 | 78.00 | 79.20 | 78.00 | 78.20 | 78.20 | 0.77% | 452 |
| Nov 4, 2025 | 78.00 | 78.00 | 77.20 | 77.60 | 77.60 | -0.51% | 1,867 |
| Nov 3, 2025 | 78.00 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 290 |
| Oct 31, 2025 | 77.40 | 77.80 | 77.20 | 77.20 | 77.20 | -0.26% | 1,080 |
| Oct 30, 2025 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | -0.26% | 274 |
| Oct 29, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 776 |
| Oct 28, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | - | 388 |
| Oct 27, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | 78.00 | -0.26% | 1,275 |
| Oct 24, 2025 | 79.40 | 79.40 | 78.20 | 78.20 | 78.20 | -1.01% | 941 |
| Oct 23, 2025 | 79.00 | 79.80 | 78.80 | 79.00 | 79.00 | 0.25% | 655 |
| Oct 22, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | - | 300 |
| Oct 21, 2025 | 79.20 | 79.20 | 78.60 | 78.80 | 78.80 | 0.25% | 375 |
| Oct 20, 2025 | 78.80 | 79.40 | 78.40 | 78.60 | 78.60 | 0.51% | 1,400 |
| Oct 17, 2025 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | -0.26% | 797 |
| Oct 16, 2025 | 78.40 | 78.80 | 78.40 | 78.40 | 78.40 | -0.25% | 497 |
| Oct 15, 2025 | 78.80 | 78.80 | 78.20 | 78.60 | 78.60 | - | 482 |
| Oct 14, 2025 | 79.00 | 79.60 | 78.40 | 78.60 | 78.60 | -0.51% | 663 |