Advertisement
U.S. markets closed
S&P Futures
5,859.75 -1.75 (-0.03%) Dow Futures
42,566.00 -40.00 (-0.09%) Nasdaq Futures
20,501.50 +4.50 (+0.02%) Russell 2000 Futures
2,256.30 -1.20 (-0.05%) Crude Oil
67.68 +0.30 (+0.45%) Gold
2,768.00 +12.10 (+0.44%)
Gérard Perrier Industrie S.A. (PERR.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 01:53PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 92.00 | 92.00 | 90.40 | 92.00 | 92.00 | 183 |
| Oct 25, 2024 | 91.20 | 92.80 | 90.20 | 92.20 | 92.20 | 541 |
| Oct 24, 2024 | 89.60 | 92.00 | 89.60 | 91.00 | 91.00 | 370 |
| Oct 23, 2024 | 84.60 | 91.80 | 84.60 | 89.60 | 89.60 | 481 |
| Oct 22, 2024 | 83.40 | 85.60 | 83.40 | 84.60 | 84.60 | 230 |
| Oct 21, 2024 | 83.40 | 83.40 | 83.00 | 83.40 | 83.40 | 297 |
| Oct 18, 2024 | 83.40 | 83.60 | 82.80 | 83.60 | 83.60 | 1,860 |
| Oct 17, 2024 | 83.80 | 83.80 | 83.00 | 83.40 | 83.40 | 220 |
| Oct 16, 2024 | 83.80 | 84.00 | 83.60 | 83.80 | 83.80 | 3,342 |
| Oct 15, 2024 | 84.00 | 86.60 | 83.80 | 83.80 | 83.80 | 248 |
| Oct 14, 2024 | 84.00 | 87.00 | 83.60 | 83.80 | 83.80 | 2,724 |
| Oct 11, 2024 | 83.80 | 84.00 | 83.00 | 84.00 | 84.00 | 2,239 |
| Oct 10, 2024 | 83.20 | 84.00 | 82.20 | 84.00 | 84.00 | 2,488 |
| Oct 09, 2024 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | 222 |
| Oct 08, 2024 | 84.60 | 84.80 | 83.80 | 84.20 | 84.20 | 343 |
| Oct 07, 2024 | 85.40 | 85.40 | 84.00 | 84.60 | 84.60 | 520 |
| Oct 04, 2024 | 86.00 | 86.00 | 84.20 | 85.40 | 85.40 | 596 |
| Oct 03, 2024 | 87.00 | 87.00 | 85.60 | 86.00 | 86.00 | 440 |
| Oct 02, 2024 | 87.00 | 87.00 | 86.60 | 87.00 | 87.00 | 304 |
| Oct 01, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 28 |
| Sep 30, 2024 | 87.80 | 87.80 | 86.60 | 87.00 | 87.00 | 356 |
| Sep 27, 2024 | 87.80 | 87.80 | 85.00 | 87.80 | 87.80 | 542 |
| Sep 26, 2024 | 88.00 | 88.00 | 87.60 | 87.80 | 87.80 | 144 |
| Sep 25, 2024 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | 130 |
| Sep 24, 2024 | 87.20 | 89.20 | 87.20 | 88.20 | 88.20 | 110 |
| Sep 23, 2024 | 88.00 | 89.20 | 87.20 | 87.20 | 87.20 | 1,046 |
| Sep 20, 2024 | 87.20 | 87.20 | 86.00 | 87.20 | 87.20 | 125 |
| Sep 19, 2024 | 86.00 | 87.20 | 86.00 | 87.20 | 87.20 | 171 |
| Sep 18, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 171 |
| Sep 17, 2024 | 87.00 | 87.20 | 86.80 | 87.00 | 87.00 | 252 |
| Sep 16, 2024 | 87.40 | 87.40 | 86.80 | 87.00 | 87.00 | 87 |
| Sep 13, 2024 | 87.00 | 87.40 | 87.00 | 87.40 | 87.40 | 37 |
| Sep 12, 2024 | 87.00 | 87.00 | 86.80 | 86.80 | 86.80 | 118 |
| Sep 11, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 107 |
| Sep 10, 2024 | 87.60 | 87.60 | 87.00 | 87.00 | 87.00 | 163 |
| Sep 09, 2024 | 89.60 | 89.60 | 86.00 | 87.60 | 87.60 | 368 |
| Sep 06, 2024 | 90.00 | 90.00 | 88.80 | 89.60 | 89.60 | 91 |
| Sep 05, 2024 | 90.00 | 92.00 | 89.40 | 90.00 | 90.00 | 3,720 |
| Sep 04, 2024 | 91.80 | 92.00 | 91.20 | 92.00 | 92.00 | 282 |
| Sep 03, 2024 | 91.60 | 92.00 | 91.40 | 91.80 | 91.80 | 158 |
| Sep 02, 2024 | 90.80 | 92.00 | 90.80 | 91.60 | 91.60 | 387 |
| Aug 30, 2024 | 90.80 | 91.00 | 90.80 | 90.80 | 90.80 | 82 |
| Aug 29, 2024 | 91.80 | 91.80 | 90.80 | 90.80 | 90.80 | 400 |
| Aug 28, 2024 | 92.40 | 92.40 | 91.80 | 91.80 | 91.80 | 136 |
| Aug 27, 2024 | 92.60 | 92.60 | 92.00 | 92.40 | 92.40 | 68 |
| Aug 26, 2024 | 91.20 | 92.60 | 91.20 | 92.60 | 92.60 | 251 |
| Aug 23, 2024 | 92.40 | 92.40 | 91.20 | 91.80 | 91.80 | 847 |
| Aug 22, 2024 | 92.00 | 92.40 | 92.00 | 92.20 | 92.20 | 12 |
| Aug 21, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3 |
| Aug 20, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 334 |
| Aug 19, 2024 | 92.00 | 92.80 | 92.00 | 92.00 | 92.00 | 563 |
| Aug 16, 2024 | 92.00 | 94.80 | 92.00 | 94.80 | 94.80 | 128 |
| Aug 15, 2024 | 92.00 | 92.20 | 92.00 | 92.00 | 92.00 | 20 |
| Aug 14, 2024 | 90.80 | 92.00 | 90.80 | 92.00 | 92.00 | 104 |
| Aug 13, 2024 | 90.20 | 91.60 | 90.20 | 90.80 | 90.80 | 79 |
| Aug 12, 2024 | 92.40 | 92.80 | 89.20 | 90.20 | 90.20 | 354 |
| Aug 09, 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 58 |
| Aug 08, 2024 | 91.00 | 93.00 | 90.40 | 93.00 | 93.00 | 282 |
| Aug 07, 2024 | 91.00 | 94.00 | 90.60 | 90.60 | 90.60 | 272 |
| Aug 06, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 69 |
| Aug 05, 2024 | 97.40 | 97.40 | 88.00 | 89.00 | 89.00 | 850 |
| Aug 02, 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | 34 |
| Aug 01, 2024 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 287 |
| Jul 31, 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 96.80 | 56 |
| Jul 30, 2024 | 97.60 | 97.60 | 97.00 | 97.00 | 97.00 | 192 |
| Jul 29, 2024 | 98.00 | 98.00 | 97.60 | 97.60 | 97.60 | 176 |
| Jul 26, 2024 | 96.00 | 98.00 | 95.80 | 98.00 | 98.00 | 2,411 |
| Jul 25, 2024 | 96.20 | 96.20 | 96.00 | 96.00 | 96.00 | 21 |
| Jul 24, 2024 | 96.40 | 97.40 | 96.20 | 96.20 | 96.20 | 434 |
| Jul 23, 2024 | 95.60 | 96.20 | 94.80 | 96.20 | 96.20 | 836 |
| Jul 22, 2024 | 95.60 | 95.60 | 95.20 | 95.60 | 95.60 | 221 |
| Jul 19, 2024 | 95.40 | 95.60 | 94.00 | 95.60 | 95.60 | 279 |
| Jul 18, 2024 | 94.80 | 95.40 | 94.60 | 95.40 | 95.40 | 117 |
| Jul 17, 2024 | 94.80 | 95.40 | 94.80 | 94.80 | 94.80 | 72 |
| Jul 16, 2024 | 92.60 | 96.40 | 92.60 | 94.80 | 94.80 | 276 |
| Jul 15, 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 113 |
| Jul 12, 2024 | 91.40 | 92.60 | 91.40 | 91.60 | 91.60 | 301 |
| Jul 11, 2024 | 91.00 | 91.40 | 90.80 | 91.40 | 91.40 | 1,928 |
| Jul 10, 2024 | 91.60 | 91.80 | 91.00 | 91.00 | 91.00 | 100 |
| Jul 09, 2024 | 91.80 | 92.00 | 91.60 | 91.60 | 91.60 | 41 |
| Jul 08, 2024 | 91.60 | 92.60 | 91.20 | 91.80 | 91.80 | 258 |
| Jul 05, 2024 | 92.80 | 93.00 | 92.60 | 92.60 | 92.60 | 147 |
| Jul 04, 2024 | 91.00 | 93.20 | 91.00 | 92.60 | 92.60 | 441 |
| Jul 03, 2024 | 89.20 | 90.80 | 89.20 | 90.80 | 90.80 | 284 |
| Jul 02, 2024 | 89.00 | 89.20 | 88.80 | 89.20 | 89.20 | 155 |
| Jul 01, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 684 |
| Jun 28, 2024 | 88.80 | 89.20 | 87.60 | 88.00 | 88.00 | 1,815 |
| Jun 27, 2024 | 88.80 | 88.80 | 87.20 | 88.80 | 88.80 | 1,551 |
| Jun 26, 2024 | 89.80 | 89.80 | 88.00 | 88.80 | 88.80 | 709 |
| Jun 25, 2024 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | 37 |
| Jun 24, 2024 | 90.00 | 90.40 | 87.60 | 90.40 | 90.40 | 1,148 |
| Jun 21, 2024 | 91.40 | 91.40 | 87.20 | 89.00 | 89.00 | 511 |
| Jun 20, 2024 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 146 |
| Jun 19, 2024 | 92.00 | 92.40 | 92.00 | 92.00 | 92.00 | 198 |
| Jun 18, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 367 |
| Jun 17, 2024 | 91.00 | 91.20 | 90.60 | 91.00 | 91.00 | 462 |
| Jun 14, 2024 | 91.60 | 91.80 | 90.00 | 91.20 | 91.20 | 760 |
| Jun 13, 2024 | 91.00 | 91.80 | 90.80 | 91.60 | 91.60 | 921 |
| Jun 12, 2024 | 92.40 | 92.40 | 90.60 | 91.00 | 91.00 | 2,682 |
| Jun 11, 2024 | 93.40 | 93.40 | 92.40 | 92.40 | 92.40 | 84 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.