Gérard Perrier Industrie S.A. (EPA:PERR)
France
· Delayed Price · Currency is EUR 80.20
-1.00 (-1.23%)
Dec 5, 2025, 5:29 PM CET
Gérard Perrier Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.40 | 81.60 | 81.00 | 81.40 | - | 0.25% | 5,073 |
| 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 |
| Oct 13, 2025 | 78.60 | 79.20 | 78.40 | 79.00 | 79.00 | 0.77% | 266 |
| Oct 10, 2025 | 78.80 | 79.00 | 78.40 | 78.40 | 78.40 | -0.51% | 730 |
| Oct 9, 2025 | 78.60 | 78.80 | 78.40 | 78.80 | 78.80 | 0.25% | 219 |
| Oct 8, 2025 | 79.40 | 79.40 | 78.40 | 78.60 | 78.60 | -1.01% | 755 |
| Oct 7, 2025 | 79.60 | 79.60 | 78.60 | 79.40 | 79.40 | -0.25% | 444 |
| Oct 6, 2025 | 80.00 | 80.40 | 78.20 | 79.60 | 79.60 | -0.50% | 635 |
| Oct 3, 2025 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | -0.99% | 6,550 |
| Oct 2, 2025 | 80.80 | 81.00 | 80.00 | 80.80 | 80.80 | - | 858 |
| Oct 1, 2025 | 80.60 | 80.80 | 80.40 | 80.80 | 80.80 | -0.25% | 143 |
| Sep 30, 2025 | 81.00 | 81.00 | 80.60 | 81.00 | 81.00 | - | 88 |
| Sep 29, 2025 | 80.80 | 81.00 | 80.20 | 81.00 | 81.00 | 0.25% | 408 |
| Sep 26, 2025 | 82.00 | 82.20 | 80.00 | 80.80 | 80.80 | -1.46% | 2,013 |
| Sep 25, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | -0.24% | 32 |
| Sep 24, 2025 | 82.20 | 82.40 | 82.00 | 82.20 | 82.20 | - | 115 |
| Sep 23, 2025 | 82.00 | 82.40 | 82.00 | 82.20 | 82.20 | 0.24% | 131 |
| Sep 22, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | 0.24% | 64 |
| Sep 19, 2025 | 82.00 | 82.20 | 81.80 | 81.80 | 81.80 | -0.24% | 91 |
| Sep 18, 2025 | 81.80 | 82.20 | 81.80 | 82.00 | 82.00 | 0.24% | 144 |
| Sep 17, 2025 | 82.00 | 82.20 | 81.60 | 81.80 | 81.80 | -0.24% | 175 |
| Sep 16, 2025 | 81.60 | 82.00 | 81.40 | 82.00 | 82.00 | 0.49% | 60 |
| Sep 15, 2025 | 80.40 | 82.00 | 80.40 | 81.60 | 81.60 | 1.49% | 218 |
| Sep 12, 2025 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | 0.50% | 217 |
| Sep 11, 2025 | 81.00 | 81.20 | 79.80 | 80.00 | 80.00 | -1.23% | 1,189 |
| Sep 10, 2025 | 81.00 | 81.60 | 81.00 | 81.00 | 81.00 | - | 67 |
| Sep 9, 2025 | 80.40 | 81.00 | 80.20 | 81.00 | 81.00 | 0.75% | 326 |
| Sep 8, 2025 | 81.00 | 81.00 | 80.20 | 80.40 | 80.40 | -0.74% | 154 |
| Sep 5, 2025 | 81.00 | 81.00 | 80.80 | 81.00 | 81.00 | - | 97 |
| Sep 4, 2025 | 81.00 | 81.60 | 80.60 | 81.00 | 81.00 | - | 197 |
| Sep 3, 2025 | 82.40 | 82.40 | 80.00 | 81.00 | 81.00 | -1.46% | 1,449 |
| Sep 2, 2025 | 82.40 | 82.40 | 81.40 | 82.20 | 82.20 | -0.24% | 505 |
| Sep 1, 2025 | 82.80 | 83.00 | 82.40 | 82.40 | 82.40 | -0.96% | 224 |
| Aug 29, 2025 | 83.80 | 84.00 | 83.00 | 83.20 | 83.20 | -0.72% | 2,569 |
| Aug 28, 2025 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | - | 22 |
| Aug 27, 2025 | 84.80 | 85.00 | 83.80 | 83.80 | 83.80 | -1.18% | 301 |
| Aug 26, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | - | 1,942 |
| Aug 25, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | -0.24% | 218 |
| Aug 22, 2025 | 84.80 | 85.20 | 84.80 | 85.00 | 85.00 | 0.24% | 78 |
| Aug 21, 2025 | 85.60 | 85.60 | 84.80 | 84.80 | 84.80 | -0.93% | 212 |
| Aug 20, 2025 | 85.80 | 85.80 | 85.00 | 85.60 | 85.60 | -0.23% | 159 |
| Aug 19, 2025 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 0.23% | 119 |
| Aug 18, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.47% | 189 |
| Aug 15, 2025 | 85.00 | 85.60 | 85.00 | 85.20 | 85.20 | 0.24% | 118 |
| Aug 14, 2025 | 84.40 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 5,333 |
| Aug 13, 2025 | 84.60 | 84.80 | 84.20 | 84.20 | 84.20 | -0.47% | 237 |
| Aug 12, 2025 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | -0.94% | 340 |
| Aug 11, 2025 | 85.80 | 86.00 | 85.40 | 85.40 | 85.40 | -0.47% | 432 |
| Aug 8, 2025 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | -0.46% | 361 |
| Aug 7, 2025 | 86.20 | 86.80 | 86.00 | 86.20 | 86.20 | - | 275 |
| Aug 6, 2025 | 86.40 | 86.40 | 86.20 | 86.20 | 86.20 | -0.23% | 6 |
| Aug 5, 2025 | 86.00 | 86.40 | 86.00 | 86.40 | 86.40 | 0.47% | 39 |
| Aug 4, 2025 | 86.00 | 86.20 | 85.40 | 86.00 | 86.00 | 1.18% | 443 |
| Aug 1, 2025 | 85.00 | 85.40 | 84.60 | 85.00 | 85.00 | 0.24% | 348 |
| Jul 31, 2025 | 85.00 | 85.00 | 84.60 | 84.80 | 84.80 | -0.24% | 907 |
| Jul 30, 2025 | 85.00 | 85.00 | 84.80 | 85.00 | 85.00 | - | 550 |
| Jul 29, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.43% | 421 |
| Jul 28, 2025 | 83.80 | 85.00 | 83.80 | 83.80 | 83.80 | -0.24% | 1,037 |
| Jul 25, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 69 |
| Jul 24, 2025 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | -0.48% | 294 |
| Jul 23, 2025 | 83.80 | 84.20 | 83.60 | 84.00 | 84.00 | - | 222 |
| Jul 22, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 0.24% | 124 |
| Jul 21, 2025 | 83.00 | 84.00 | 82.80 | 83.80 | 83.80 | 0.96% | 779 |