Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	88.600	88.800	87.200	87.200	82.692	778
2025-02-25	89.000	89.200	88.800	88.800	84.209	98
2025-02-24	88.200	90.000	88.200	88.800	84.209	133
2025-02-21	88.000	88.600	88.000	88.200	83.640	1,178
2025-02-20	88.800	88.800	88.000	88.000	83.451	223
2025-02-19	86.000	88.400	85.600	87.600	83.071	499
2025-02-18	85.000	86.000	85.000	85.400	80.985	2,110
2025-02-17	84.200	85.600	83.200	84.400	80.037	1,671
2025-02-14	83.200	84.200	82.400	84.200	79.847	1,654
2025-02-13	85.000	85.200	82.600	83.400	79.089	1,432
2025-02-12	84.400	85.000	84.200	85.000	80.606	948
2025-02-11	82.400	84.600	82.400	84.200	79.847	2,327
2025-02-10	81.800	82.600	81.800	82.400	78.140	236
2025-02-07	81.800	82.400	81.600	82.200	77.951	227
2025-02-06	82.200	82.400	80.600	81.800	77.571	619
2025-02-05	82.400	82.400	82.000	82.200	77.951	94
2025-02-04	81.600	82.400	81.200	82.400	78.140	335
2025-02-03	82.000	82.000	81.400	81.600	77.382	347
2025-01-31	80.600	82.400	80.600	82.400	78.140	4,587
2025-01-30	82.200	82.200	80.600	80.600	76.433	3,057
2025-01-29	82.400	82.400	81.600	82.200	77.951	583
2025-01-28	83.000	83.000	82.000	82.400	78.140	388
2025-01-27	84.600	84.600	82.400	83.000	78.709	1,617
2025-01-24	84.800	84.800	82.200	83.600	79.278	2,559
2025-01-23	84.600	84.800	84.600	84.800	80.416	121
2025-01-22	85.200	85.200	84.000	84.600	80.227	538
2025-01-21	85.400	85.400	85.000	85.200	80.796	433
2025-01-20	86.400	86.400	85.200	85.200	80.796	1,009
2025-01-17	88.000	88.000	86.000	86.400	81.933	557
2025-01-16	88.000	88.000	87.800	88.000	83.451	37
2025-01-15	87.800	88.400	87.800	88.000	83.451	5,110
2025-01-14	87.200	88.200	87.200	87.800	83.261	93
2025-01-13	87.000	87.800	87.000	87.000	82.502	1,492
2025-01-10	88.000	88.000	86.600	86.600	82.123	251
2025-01-09	85.400	88.000	85.400	88.000	83.451	375
2025-01-08	87.800	88.000	84.800	84.800	80.416	1,234
2025-01-07	89.600	89.600	87.800	87.800	83.261	456
2025-01-06	90.200	90.400	89.600	89.600	84.968	538
2025-01-03	90.400	90.400	90.000	90.000	85.347	307
2025-01-02	89.800	89.800	89.000	89.600	84.968	261
2024-12-31	89.800	90.000	89.600	89.800	85.158	185
2024-12-30	90.000	90.000	88.800	89.000	84.399	1,639
2024-12-27	88.800	90.000	88.800	90.000	85.347	777
2024-12-24	87.200	87.200	86.400	86.800	82.313	445
2024-12-23	86.000	88.000	85.800	87.200	82.692	2,191
2024-12-20	85.600	86.000	85.400	85.800	81.365	352
2024-12-19	86.000	86.200	85.600	85.600	81.175	172
2024-12-18	86.600	86.600	86.000	86.200	81.744	186
2024-12-17	86.600	86.600	86.200	86.200	81.744	54
2024-12-16	86.200	86.800	85.000	86.600	82.123	921
2024-12-13	84.200	85.600	83.600	85.600	81.175	766
2024-12-12	85.400	86.000	83.400	84.200	79.847	566
2024-12-11	85.600	85.600	85.000	85.400	80.985	184
2024-12-10	87.000	87.000	85.200	85.600	81.175	230
2024-12-09	85.800	87.000	85.000	87.000	82.502	456
2024-12-06	87.000	87.000	87.000	87.000	82.502	11
2024-12-05	87.400	87.600	87.000	87.000	82.502	126
2024-12-04	88.000	88.000	87.400	87.400	82.882	108
2024-12-03	88.000	88.200	86.800	88.000	83.451	347
2024-12-02	88.000	88.400	88.000	88.000	83.451	149

← NewerPage 8 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.