Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	81.000	81.000	79.800	80.000	77.840	647
2025-11-07	79.000	80.800	79.000	80.200	78.035	2,046
2025-11-06	78.400	79.200	78.400	79.000	76.867	2,706
2025-11-05	78.000	79.200	78.000	78.200	76.089	452
2025-11-04	78.000	78.000	77.200	77.600	75.505	1,867
2025-11-03	78.000	78.000	77.200	78.000	75.894	290
2025-10-31	77.400	77.800	77.200	77.200	75.116	1,080
2025-10-30	78.000	78.400	77.400	77.400	75.311	274
2025-10-29	78.000	78.000	77.600	77.600	75.505	776
2025-10-28	78.000	78.400	78.000	78.000	75.894	388
2025-10-27	78.400	78.400	78.000	78.000	75.894	1,275
2025-10-24	79.400	79.400	78.200	78.200	76.089	941
2025-10-23	79.000	79.800	78.800	79.000	76.867	655
2025-10-22	78.800	79.000	78.800	78.800	76.673	300
2025-10-21	79.200	79.200	78.600	78.800	76.673	375
2025-10-20	78.800	79.400	78.400	78.600	76.478	1,400
2025-10-17	78.600	78.600	77.800	78.200	76.089	797
2025-10-16	78.400	78.800	78.400	78.400	76.284	497
2025-10-15	78.800	78.800	78.200	78.600	76.478	482
2025-10-14	79.000	79.600	78.400	78.600	76.478	663
2025-10-13	78.600	79.200	78.400	79.000	76.867	266
2025-10-10	78.800	79.000	78.400	78.400	76.284	730
2025-10-09	78.600	78.800	78.400	78.800	76.673	219
2025-10-08	79.400	79.400	78.400	78.600	76.478	755
2025-10-07	79.600	79.600	78.600	79.400	77.257	444
2025-10-06	80.000	80.400	78.200	79.600	77.451	635
2025-10-03	80.800	80.800	80.000	80.000	77.840	6,550
2025-10-02	80.800	81.000	80.000	80.800	78.619	858
2025-10-01	80.600	80.800	80.400	80.800	78.619	143
2025-09-30	81.000	81.000	80.600	81.000	78.813	88
2025-09-29	80.800	81.000	80.200	81.000	78.813	408
2025-09-26	82.000	82.200	80.000	80.800	78.619	2,013
2025-09-25	82.200	82.200	82.000	82.000	79.786	32
2025-09-24	82.200	82.400	82.000	82.200	79.981	115
2025-09-23	82.000	82.400	82.000	82.200	79.981	131
2025-09-22	82.200	82.200	82.000	82.000	79.786	64
2025-09-19	82.000	82.200	81.800	81.800	79.592	91
2025-09-18	81.800	82.200	81.800	82.000	79.786	144
2025-09-17	82.000	82.200	81.600	81.800	79.592	175
2025-09-16	81.600	82.000	81.400	82.000	79.786	60
2025-09-15	80.400	82.000	80.400	81.600	79.397	218
2025-09-12	80.600	80.600	80.200	80.400	78.230	217
2025-09-11	81.000	81.200	79.800	80.000	77.840	1,189
2025-09-10	81.000	81.600	81.000	81.000	78.813	67
2025-09-09	80.400	81.000	80.200	81.000	78.813	326
2025-09-08	81.000	81.000	80.200	80.400	78.230	154
2025-09-05	81.000	81.000	80.800	81.000	78.813	97
2025-09-04	81.000	81.600	80.600	81.000	78.813	197
2025-09-03	82.400	82.400	80.000	81.000	78.813	1,449
2025-09-02	82.400	82.400	81.400	82.200	79.981	505
2025-09-01	82.800	83.000	82.400	82.400	80.176	224
2025-08-29	83.800	84.000	83.000	83.200	80.954	2,569
2025-08-28	83.800	84.000	83.800	83.800	81.538	22
2025-08-27	84.800	85.000	83.800	83.800	81.538	301
2025-08-26	85.000	85.200	84.800	84.800	82.511	1,942
2025-08-25	85.000	85.200	84.800	84.800	82.511	218
2025-08-22	84.800	85.200	84.800	85.000	82.705	78
2025-08-21	85.600	85.600	84.800	84.800	82.511	212
2025-08-20	85.800	85.800	85.000	85.600	83.289	159
2025-08-19	85.600	85.800	85.600	85.800	83.484	119

← NewerPage 5 of 22 · 1,281 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.