Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	78.200	78.400	78.000	78.000	73.968	836
2025-05-23	78.000	79.000	78.000	78.200	74.157	198
2025-05-22	78.200	78.400	78.000	78.000	73.968	292
2025-05-21	78.000	78.400	78.000	78.200	74.157	1,179
2025-05-20	79.200	79.800	73.000	77.200	73.209	4,632
2025-05-19	79.800	80.600	79.000	79.200	75.106	914
2025-05-16	79.600	79.800	79.000	79.800	75.675	1,293
2025-05-15	81.000	81.000	79.000	79.800	75.675	3,351
2025-05-14	81.600	81.800	81.000	81.000	76.813	687
2025-05-13	80.200	81.800	80.200	81.600	77.382	272
2025-05-12	80.200	81.400	79.800	81.000	76.813	647
2025-05-09	80.200	80.800	79.400	80.200	76.054	923
2025-05-08	79.600	80.800	79.600	80.200	76.054	365
2025-05-07	79.600	79.600	79.400	79.400	75.295	160
2025-05-06	79.600	80.000	79.400	79.600	75.485	182
2025-05-05	79.600	80.200	79.600	79.600	75.485	465
2025-05-02	80.000	80.800	79.800	80.000	75.864	264
2025-04-30	79.000	80.000	79.000	79.600	75.485	449
2025-04-29	78.600	78.600	78.000	78.600	74.537	368
2025-04-28	78.800	78.800	78.000	78.400	74.347	988
2025-04-25	77.400	78.800	77.400	78.600	74.537	953
2025-04-24	77.400	77.400	77.000	77.400	73.399	1,919
2025-04-23	77.000	77.400	76.800	77.200	73.209	766
2025-04-22	77.000	77.000	76.600	76.800	72.830	1,660
2025-04-17	76.800	77.000	76.800	77.000	73.019	2,584
2025-04-16	76.400	77.000	76.400	76.800	72.830	1,243
2025-04-15	76.600	76.800	75.800	76.600	72.640	2,849
2025-04-14	77.400	77.400	76.400	76.800	72.830	1,301
2025-04-11	78.000	78.000	76.400	76.600	72.640	872
2025-04-10	78.000	79.000	77.000	78.000	73.968	3,214
2025-04-09	79.000	79.000	76.200	76.200	72.261	1,140
2025-04-08	79.000	79.400	78.800	78.800	74.726	1,093
2025-04-07	80.000	80.000	76.600	78.800	74.726	1,588
2025-04-04	78.800	80.000	77.800	79.800	75.675	1,977
2025-04-03	80.200	80.200	78.800	79.200	75.106	1,352
2025-04-02	80.400	80.600	78.800	80.200	76.054	2,127
2025-04-01	80.600	81.400	80.400	80.600	76.433	1,087
2025-03-31	81.200	81.600	80.200	80.200	76.054	1,593
2025-03-28	82.600	83.000	81.600	82.200	77.951	1,675
2025-03-27	81.800	82.000	81.000	81.200	77.002	1,035
2025-03-26	82.800	82.800	81.800	81.800	77.571	4,593
2025-03-25	82.000	82.800	82.000	82.600	78.330	446
2025-03-24	82.600	83.200	82.000	82.000	77.761	907
2025-03-21	83.000	83.200	82.800	83.000	78.709	374
2025-03-20	83.200	83.800	83.000	83.000	78.709	795
2025-03-19	85.200	85.200	82.200	83.200	78.899	1,313
2025-03-18	85.600	86.000	84.800	85.200	80.796	686
2025-03-17	85.400	85.600	85.400	85.600	81.175	105
2025-03-14	85.800	85.800	85.000	85.400	80.985	234
2025-03-13	86.200	86.200	85.800	85.800	81.365	2,539
2025-03-12	86.000	86.200	86.000	86.200	81.744	122
2025-03-11	85.600	86.400	85.600	86.000	81.554	944
2025-03-10	85.400	86.200	85.400	85.400	80.985	479
2025-03-07	85.600	85.800	85.400	85.400	80.985	674
2025-03-06	85.400	86.400	85.400	85.600	81.175	3,641
2025-03-05	86.000	86.000	85.200	85.600	81.175	342
2025-03-04	85.800	86.000	85.800	85.800	81.365	1,467
2025-03-03	86.200	86.400	85.800	85.800	81.365	1,580
2025-02-28	86.600	86.600	86.200	86.200	81.744	90
2025-02-27	87.400	87.400	86.200	86.600	82.123	809

← NewerPage 7 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.