Perrigo Company plc (FRA:PIG)
Germany
· Delayed Price · Currency is EUR 11.43
-0.41 (-3.51%)
Last updated: Dec 5, 2025, 8:10 AM CET
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.47% | - |
| Dec 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.78% | - |
| Dec 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.16% | - |
| Dec 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.77% | - |
| Nov 28, 2025 | 11.17 | 11.61 | 11.17 | 11.61 | 11.61 | 1.62% | 300 |
| Nov 27, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.17 | 3.58% | - |
| Nov 26, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | 2.22% | - |
| Nov 25, 2025 | 10.87 | 10.90 | 10.79 | 10.79 | 10.55 | -0.60% | 2,520 |
| Nov 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.62 | 3.33% | - |
| Nov 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.28 | -4.80% | - |
| Nov 20, 2025 | 11.05 | 11.05 | 11.04 | 11.04 | 10.79 | -3.46% | 6 |
| Nov 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.18 | -2.31% | - |
| Nov 18, 2025 | 11.54 | 11.80 | 11.54 | 11.70 | 11.44 | -0.26% | 107 |
| Nov 17, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.47 | -0.89% | - |
| Nov 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.58 | -2.31% | - |
| Nov 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.85 | -0.21% | - |
| Nov 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.87 | -0.45% | - |
| Nov 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.93 | -4.35% | - |
| Nov 10, 2025 | 12.68 | 12.75 | 12.68 | 12.75 | 12.47 | -1.92% | 140 |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | -0.88% | 959 |
| Nov 6, 2025 | 12.99 | 13.12 | 12.99 | 13.12 | 12.83 | -17.26% | 57 |
| Nov 5, 2025 | 17.45 | 17.45 | 15.85 | 15.85 | 15.50 | -9.71% | 150 |
| Nov 4, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.17 | -1.49% | - |
| Nov 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.43 | 0.79% | - |
| Oct 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.29 | -2.21% | - |
| Oct 30, 2025 | 18.17 | 18.17 | 18.08 | 18.08 | 17.68 | -1.87% | - |
| Oct 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.02 | -1.23% | - |
| Oct 28, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.25 | -0.40% | - |
| Oct 27, 2025 | 18.52 | 18.73 | 18.52 | 18.73 | 18.32 | 1.79% | - |
| Oct 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.00 | -0.54% | - |
| Oct 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.10 | -1.39% | - |
| Oct 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.35 | 1.43% | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.09 | 0.33% | - |
| Oct 20, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.03 | -0.78% | - |
| Oct 17, 2025 | 18.14 | 18.58 | 18.14 | 18.58 | 18.17 | 2.03% | 10 |
| Oct 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 17.81 | -1.70% | - |
| Oct 15, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.12 | 2.40% | - |
| Oct 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.69 | -1.09% | - |
| Oct 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 17.89 | -1.14% | - |
| Oct 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.10 | 0.19% | - |
| Oct 9, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.06 | -0.27% | - |
| Oct 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.11 | -0.91% | - |
| Oct 7, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.28 | -2.07% | - |
| Oct 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.66 | 1.52% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.38 | -1.47% | - |
| Oct 2, 2025 | 19.02 | 19.08 | 19.02 | 19.08 | 18.66 | 1.87% | - |
| Oct 1, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.32 | 2.02% | - |
| Sep 30, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 17.95 | 0.91% | - |
| Sep 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 17.79 | 1.85% | - |
| Sep 26, 2025 | 17.63 | 17.86 | 17.63 | 17.86 | 17.47 | -1.22% | - |
| Sep 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.68 | 1.72% | - |
| Sep 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.39 | 1.34% | - |
| Sep 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.16 | -2.20% | - |
| Sep 22, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.54 | -0.47% | - |
| Sep 19, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 1.18% | - |
| Sep 18, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.42 | -0.31% | - |
| Sep 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.47 | -1.81% | - |
| Sep 16, 2025 | 18.33 | 18.33 | 18.20 | 18.20 | 17.80 | -3.45% | - |
| Sep 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.43 | -1.28% | - |
| Sep 12, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.67 | 1.62% | 1,304 |
| Sep 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.37 | -0.40% | - |
| Sep 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.45 | 0.19% | - |
| Sep 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.41 | -1.88% | - |
| Sep 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.77 | -3.23% | - |
| Sep 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.39 | -0.13% | - |
| Sep 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.42 | -0.58% | - |
| Sep 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.53 | -1.55% | - |
| Sep 2, 2025 | 20.13 | 20.28 | 20.13 | 20.28 | 19.84 | 0.95% | - |
| Sep 1, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.65 | 0.45% | - |
| Aug 29, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 19.56 | -2.01% | - |
| Aug 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.72 | 0.69% | - |
| Aug 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.58 | 0.20% | - |
| Aug 26, 2025 | 20.27 | 20.27 | 20.23 | 20.23 | 19.55 | -2.60% | 25 |
| Aug 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.07 | 3.49% | - |
| Aug 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.39 | -0.40% | - |
| Aug 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.47 | 0.25% | - |
| Aug 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.42 | 2.68% | - |
| Aug 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 18.91 | 1.61% | - |
| Aug 18, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.61 | -2.43% | - |
| Aug 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.08 | -1.52% | 25 |
| Aug 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.37 | 2.37% | - |
| Aug 13, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 18.92 | 3.93% | - |
| Aug 12, 2025 | 18.82 | 18.85 | 18.82 | 18.85 | 18.21 | -1.85% | - |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.55 | -1.44% | - |
| Aug 8, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.82 | -2.94% | 1,278 |
| Aug 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.39 | 1.36% | - |
| Aug 6, 2025 | 22.93 | 22.93 | 19.80 | 19.80 | 19.13 | -14.77% | 115 |
| Aug 5, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.44 | 1.22% | - |
| Aug 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.17 | -0.74% | - |
| Aug 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.34 | -1.41% | - |
| Jul 31, 2025 | 23.98 | 23.98 | 23.45 | 23.45 | 22.66 | -3.18% | 400 |
| Jul 30, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 23.40 | 0.17% | - |
| Jul 29, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.36 | 0.92% | - |
| Jul 28, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.15 | 0.59% | - |
| Jul 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.01 | 0.63% | - |
| Jul 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 22.87 | 1.15% | - |
| Jul 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.61 | 2.18% | - |
| Jul 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.13 | -0.65% | - |
| Jul 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.27 | -0.95% | - |
| Jul 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 22.48 | 0.26% | - |