Gérard Perrier Industrie S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	88.000	88.000	87.000	87.000	84.651	281
2026-02-04	88.600	88.600	88.200	88.200	85.819	243
2026-02-03	88.000	88.600	87.800	88.400	86.014	237
2026-02-02	86.800	88.000	86.800	88.000	85.624	5,680
2026-01-30	85.800	86.800	85.800	86.400	84.068	352
2026-01-29	85.800	86.000	85.800	85.800	83.484	57
2026-01-28	85.000	85.800	84.800	85.800	83.484	3,913
2026-01-27	84.000	85.000	83.800	85.000	82.705	174
2026-01-26	85.800	85.800	80.400	84.000	81.732	1,253
2026-01-23	85.400	85.800	85.200	85.200	82.900	44
2026-01-22	86.000	86.400	85.000	85.000	82.705	1,527
2026-01-21	83.200	86.000	83.200	86.000	83.678	1,577
2026-01-20	84.200	84.200	81.600	83.400	81.149	1,248
2026-01-19	83.800	84.200	83.800	84.200	81.927	376
2026-01-16	83.600	84.200	83.400	84.200	81.927	725
2026-01-15	84.000	84.000	82.800	83.400	81.149	281
2026-01-14	83.000	84.000	82.400	84.000	81.732	8,029
2026-01-13	82.600	83.000	82.600	83.000	80.759	162
2026-01-12	82.200	82.400	82.000	82.400	80.176	657
2026-01-09	82.200	82.600	82.200	82.400	80.176	262
2026-01-08	82.800	83.000	82.000	82.200	79.981	395
2026-01-07	83.000	83.200	82.800	82.800	80.565	335
2026-01-06	83.400	83.800	83.000	83.000	80.759	196
2026-01-05	83.600	84.200	83.200	83.200	80.954	616
2026-01-02	83.200	84.200	83.000	83.600	81.343	542
2025-12-31	83.400	83.400	83.000	83.000	80.759	151
2025-12-30	84.000	84.200	83.000	83.400	81.149	752
2025-12-29	79.200	84.000	79.200	83.600	81.343	1,275
2025-12-24	79.600	79.800	79.600	79.800	77.646	32
2025-12-23	78.600	80.000	78.600	79.600	77.451	699
2025-12-22	76.000	79.000	75.800	79.000	76.867	7,015
2025-12-19	75.800	76.000	75.800	76.000	73.948	2,747
2025-12-18	76.200	76.400	75.800	75.800	73.754	2,131
2025-12-17	76.600	76.600	76.200	76.200	74.143	724
2025-12-16	76.800	76.800	76.000	76.600	74.532	2,008
2025-12-15	77.000	77.000	76.000	76.600	74.532	870
2025-12-12	77.200	77.200	76.400	76.800	74.727	678
2025-12-11	78.000	78.000	77.200	77.200	75.116	2,600
2025-12-10	78.000	78.200	77.400	77.800	75.700	748
2025-12-09	79.000	79.200	78.000	78.000	75.894	651
2025-12-08	80.200	81.000	78.800	79.000	76.867	395
2025-12-05	81.400	81.600	80.200	80.200	78.035	5,197
2025-12-04	83.800	83.800	81.200	81.200	79.008	431
2025-12-03	84.000	84.400	83.600	83.800	81.538	1,041
2025-12-02	83.200	84.600	83.000	83.800	81.538	511
2025-12-01	80.600	83.200	80.600	83.200	80.954	704
2025-11-28	80.000	81.400	79.800	81.400	79.203	958
2025-11-27	78.400	80.000	78.400	79.800	77.646	328
2025-11-26	79.600	79.600	78.200	78.200	76.089	464
2025-11-25	79.200	79.600	79.200	79.600	77.451	120
2025-11-24	78.000	79.400	78.000	79.400	77.257	396
2025-11-21	78.200	78.400	77.800	77.800	75.700	1,158
2025-11-20	78.200	78.800	78.000	78.200	76.089	800
2025-11-19	79.200	79.200	78.200	78.200	76.089	522
2025-11-18	79.600	79.800	79.000	79.000	76.867	298
2025-11-17	80.200	80.200	79.400	79.400	77.257	1,697
2025-11-14	80.200	80.400	79.800	80.000	77.840	526
2025-11-13	80.000	80.200	79.800	80.200	78.035	718
2025-11-12	80.200	80.200	79.400	80.000	77.840	427
2025-11-11	80.000	80.200	80.000	80.200	78.035	64

← NewerPage 4 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	2.3000 EUR
2025-06-12	2.3000 EUR
2024-06-10	2.3000 EUR
2023-06-19	2.1500 EUR
2022-06-08	2.0000 EUR
2021-06-08	1.6000 EUR
2020-06-23	1.5000 EUR
2019-06-12	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.