Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	85.200	85.600	85.200	85.600	83.289	189
2025-08-15	85.000	85.600	85.000	85.200	82.900	118
2025-08-14	84.400	85.000	84.200	85.000	82.705	5,333
2025-08-13	84.600	84.800	84.200	84.200	81.927	237
2025-08-12	85.400	85.400	84.600	84.600	82.316	340
2025-08-11	85.800	86.000	85.400	85.400	83.095	432
2025-08-08	86.200	86.200	85.800	85.800	83.484	361
2025-08-07	86.200	86.800	86.000	86.200	83.873	275
2025-08-06	86.400	86.400	86.200	86.200	83.873	6
2025-08-05	86.000	86.400	86.000	86.400	84.068	39
2025-08-04	86.000	86.200	85.400	86.000	83.678	443
2025-08-01	85.000	85.400	84.600	85.000	82.705	348
2025-07-31	85.000	85.000	84.600	84.800	82.511	907
2025-07-30	85.000	85.000	84.800	85.000	82.705	550
2025-07-29	84.000	85.000	84.000	85.000	82.705	421
2025-07-28	83.800	85.000	83.800	83.800	81.538	1,037
2025-07-25	83.600	84.000	83.600	84.000	81.732	69
2025-07-24	84.000	84.000	83.000	83.600	81.343	294
2025-07-23	83.800	84.200	83.600	84.000	81.732	222
2025-07-22	83.800	84.000	83.800	84.000	81.732	124
2025-07-21	83.000	84.000	82.800	83.800	81.538	779
2025-07-18	83.000	83.000	82.600	83.000	80.759	431
2025-07-17	83.000	83.000	82.600	83.000	80.759	881
2025-07-16	83.000	83.200	82.800	83.000	80.759	318
2025-07-15	83.600	84.000	82.600	83.000	80.759	729
2025-07-14	83.000	83.600	83.000	83.600	81.343	149
2025-07-11	84.000	84.000	82.600	83.000	80.759	2,051
2025-07-10	84.800	84.800	83.400	83.400	81.149	2,533
2025-07-09	87.000	87.000	84.600	84.600	82.316	914
2025-07-08	87.800	87.800	86.800	86.800	84.457	166
2025-07-07	88.000	88.200	87.600	87.600	85.235	965
2025-07-04	88.000	88.400	88.000	88.000	85.624	994
2025-07-03	86.800	88.200	86.800	88.000	85.624	887
2025-07-02	88.800	88.800	88.400	88.400	86.014	227
2025-07-01	89.000	89.000	87.600	88.800	86.403	212
2025-06-30	86.800	89.000	86.200	89.000	86.597	802
2025-06-27	86.400	86.600	85.800	86.200	83.873	432
2025-06-26	85.400	86.200	85.200	85.800	83.484	380
2025-06-25	84.200	85.400	84.200	85.400	83.095	959
2025-06-24	83.000	84.600	83.000	84.200	81.927	409
2025-06-23	84.200	84.200	82.200	83.000	80.759	708
2025-06-20	87.800	87.800	84.200	84.200	81.927	1,102
2025-06-19	87.800	88.400	87.800	87.800	85.430	316
2025-06-18	89.000	89.000	87.800	87.800	85.430	443
2025-06-17	88.000	89.000	88.000	89.000	86.597	454
2025-06-16	89.400	89.800	88.200	88.800	86.403	563
2025-06-13	89.600	89.800	88.800	88.800	86.403	181
2025-06-12	89.400	90.200	88.400	89.600	87.181	598
2025-06-11	89.800	91.200	89.800	90.600	85.916	1,119
2025-06-10	88.200	90.200	88.200	89.600	84.968	1,837
2025-06-09	98.000	99.000	86.200	88.800	84.209	6,382
2025-06-06	79.400	79.800	79.400	79.800	75.675	90
2025-06-05	78.400	79.200	78.200	79.200	75.106	325
2025-06-04	78.200	78.800	78.000	78.400	74.347	739
2025-06-03	78.400	78.800	78.000	78.000	73.968	773
2025-06-02	78.800	80.000	78.400	78.400	74.347	751
2025-05-30	78.800	80.000	78.800	79.200	75.106	501
2025-05-29	78.400	79.000	78.400	78.800	74.726	251
2025-05-28	78.200	78.400	78.000	78.400	74.347	189
2025-05-27	78.000	78.600	78.000	78.200	74.157	1,452

← NewerPage 6 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.