Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	66.600	69.600	66.600	69.400	69.400	1,392
2026-10-16	68.400	69.400	66.200	66.200	66.200	2,100
2026-10-15	70.000	70.200	68.000	69.400	69.400	3,373
2026-10-14	72.400	72.400	69.800	70.200	70.200	3,932
2026-10-13	73.200	73.200	72.000	72.400	72.400	675
2026-10-12	72.200	73.600	71.800	73.200	73.200	1,338
2026-10-09	72.200	72.200	71.800	72.200	72.200	851
2026-10-08	72.200	72.200	71.800	72.000	72.000	2,238
2026-10-07	72.200	73.000	72.000	72.200	72.200	1,519
2026-10-06	72.800	72.800	72.600	72.800	72.800	1,020
2026-10-05	73.000	73.600	72.800	72.800	72.800	1,145
2026-10-02	74.000	74.000	72.800	73.000	73.000	2,625
2026-10-01	77.000	77.800	74.400	74.600	74.600	2,310
2026-09-30	75.800	77.000	75.400	76.800	76.800	1,639
2026-09-29	80.800	80.800	80.800	80.800	80.800	0
2026-09-28	80.800	80.800	80.800	80.800	80.800	0
2026-09-25	80.800	80.800	80.800	80.800	80.800	0
2026-09-24	80.800	80.800	80.800	80.800	80.800	0
2026-09-23	80.800	80.800	80.800	80.800	80.800	0
2026-09-22	80.800	80.800	80.800	80.800	80.800	0
2026-09-21	80.800	80.800	80.800	80.800	80.800	0
2026-09-18	80.800	80.800	80.800	80.800	80.800	0
2026-09-17	80.800	80.800	80.800	80.800	80.800	0
2026-09-16	80.800	80.800	80.800	80.800	80.800	0
2026-09-15	80.800	80.800	80.800	80.800	80.800	0
2026-09-14	80.800	80.800	80.800	80.800	80.800	0
2026-09-11	80.800	80.800	80.800	80.800	80.800	0
2026-09-10	80.800	80.800	80.800	80.800	80.800	0
2026-09-09	80.800	80.800	80.800	80.800	80.800	0
2026-09-08	80.800	80.800	80.800	80.800	80.800	0
2026-09-07	80.800	80.800	80.800	80.800	80.800	0
2026-09-04	82.000	82.200	80.600	80.800	80.800	1,310
2026-09-03	82.600	82.800	82.000	82.000	82.000	376
2026-09-02	81.800	82.600	81.800	82.600	82.600	1,259
2026-09-01	81.800	82.000	81.600	81.600	81.600	821
2026-08-31	81.800	82.400	81.800	81.800	81.800	645
2026-08-28	82.000	82.000	81.600	81.800	81.800	751
2026-08-27	82.200	82.400	81.800	82.000	82.000	1,393
2026-08-26	83.200	83.200	82.000	82.200	82.200	853
2026-08-25	83.600	83.600	82.600	83.400	83.400	865
2026-08-24	83.600	83.600	83.400	83.600	83.600	469
2026-08-21	84.600	84.600	83.600	83.600	83.600	921
2026-08-20	84.600	84.800	84.200	84.600	84.600	341
2026-08-19	83.600	84.400	83.600	84.400	84.400	985
2026-08-18	84.000	84.000	83.400	83.600	83.600	602
2026-08-17	83.800	86.000	83.600	84.000	84.000	1,748
2026-08-14	82.400	82.600	81.800	82.400	82.400	659
2026-08-13	83.000	83.000	81.600	82.400	82.400	6,521
2026-08-12	83.800	83.800	83.000	83.000	83.000	475
2026-08-11	82.800	83.800	82.600	83.800	83.800	956
2026-08-10	80.600	82.800	80.600	82.600	82.600	1,996
2026-08-07	80.200	80.600	80.000	80.600	80.600	966
2026-08-06	80.400	80.400	80.200	80.400	80.400	90
2026-08-05	80.000	80.600	79.800	80.200	80.200	1,489
2026-08-04	79.800	80.000	79.600	80.000	80.000	383
2026-08-03	80.000	80.600	79.800	79.800	79.800	2,019
2026-07-31	80.600	80.600	80.000	80.000	80.000	573
2026-07-30	80.600	80.700	79.800	80.600	80.600	2,603
2026-07-29	80.400	80.600	80.400	80.600	80.600	490
2026-07-28	80.600	80.800	80.400	80.400	80.400	696

Page 1 of 2 · 66 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.