Skip to content
PARIS stocks: 269Advancing: 85Declining: 154Currency: EUR
Open Tradzy

Gérard Perrier Industrie S.A. (ALPER) Price History

Daily open, high, low, close and volume for Gérard Perrier Industrie S.A. (ALPER) from 2025-10-09 to 2026-10-09, newest first.

‹ ALPER price and chart
DateOpenHighLowCloseVolume
2026-10-09€72.20€72.20€71.80€72.20851
2026-10-08€72.20€72.20€71.80€72.002,238
2026-10-07€72.20€73.00€72.00€72.201,519
2026-10-06€72.80€72.80€72.60€72.801,020
2026-10-05€73.00€73.60€72.80€72.801,145
2026-10-02€74.00€74.00€72.80€73.002,625
2026-10-01€77.00€77.80€74.40€74.602,310
2026-09-30€75.80€77.00€75.40€76.801,639
2026-09-29€80.80€80.80€80.80€80.800
2026-09-28€80.80€80.80€80.80€80.800
2026-09-25€80.80€80.80€80.80€80.800
2026-09-24€80.80€80.80€80.80€80.800
2026-09-23€80.80€80.80€80.80€80.800
2026-09-22€80.80€80.80€80.80€80.800
2026-09-21€80.80€80.80€80.80€80.800
2026-09-18€80.80€80.80€80.80€80.800
2026-09-17€80.80€80.80€80.80€80.800
2026-09-16€80.80€80.80€80.80€80.800
2026-09-15€80.80€80.80€80.80€80.800
2026-09-14€80.80€80.80€80.80€80.800
2026-09-11€80.80€80.80€80.80€80.800
2026-09-10€80.80€80.80€80.80€80.800
2026-09-09€80.80€80.80€80.80€80.800
2026-09-08€80.80€80.80€80.80€80.800
2026-09-07€80.80€80.80€80.80€80.800
2026-09-04€82.00€82.20€80.60€80.801,310
2026-09-03€82.60€82.80€82.00€82.00376
2026-09-02€81.80€82.60€81.80€82.601,259
2026-09-01€81.80€82.00€81.60€81.60821
2026-08-31€81.80€82.40€81.80€81.80645
2026-08-28€82.00€82.00€81.60€81.80751
2026-08-27€82.20€82.40€81.80€82.001,393
2026-08-26€83.20€83.20€82.00€82.20853
2026-08-25€83.60€83.60€82.60€83.40865
2026-08-24€83.60€83.60€83.40€83.60469
2026-08-21€84.60€84.60€83.60€83.60921
2026-08-20€84.60€84.80€84.20€84.60341
2026-08-19€83.60€84.40€83.60€84.40985
2026-08-18€84.00€84.00€83.40€83.60602
2026-08-17€83.80€86.00€83.60€84.001,748
2026-08-14€82.40€82.60€81.80€82.40659
2026-08-13€83.00€83.00€81.60€82.406,521
2026-08-12€83.80€83.80€83.00€83.00475
2026-08-11€82.80€83.80€82.60€83.80956
2026-08-10€80.60€82.80€80.60€82.601,996
2026-08-07€80.20€80.60€80.00€80.60966
2026-08-06€80.40€80.40€80.20€80.4090
2026-08-05€80.00€80.60€79.80€80.201,489
2026-08-04€79.80€80.00€79.60€80.00383
2026-08-03€80.00€80.60€79.80€79.802,019
2026-07-31€80.60€80.60€80.00€80.00573
2026-07-30€80.60€80.70€79.80€80.602,603
2026-07-29€80.40€80.60€80.40€80.60490
2026-07-28€80.60€80.80€80.40€80.40696
2026-07-27€80.60€80.60€80.20€80.60376
2026-07-24€80.60€80.60€80.20€80.40165
2026-07-23€81.00€81.00€80.40€80.40425
2026-07-22€80.60€81.00€80.60€81.0090
2026-07-21€80.20€80.60€80.20€80.60409
2026-07-20€80.60€81.20€80.40€80.40326
2026-07-17€81.60€81.60€80.40€80.40549
2026-07-16€82.00€82.00€81.60€81.601,308
2026-07-15€82.20€82.20€81.20€82.003,348
2026-07-14€82.20€82.40€82.00€82.001,285
2026-07-13€83.80€83.80€81.60€82.201,674
2026-07-10€83.20€83.20€83.00€83.2057
2026-07-09€83.20€83.20€83.00€83.2088
2026-07-08€83.20€83.20€83.00€83.204,797
2026-07-07€83.20€83.20€83.00€83.00107
2026-07-06€83.00€83.20€83.00€83.00283
2026-07-03€83.00€83.20€83.00€83.00102
2026-07-02€83.20€83.20€82.80€83.00285
2026-07-01€83.00€83.60€83.00€83.20405
2026-06-30€82.20€83.00€82.20€82.80332
2026-06-29€81.20€82.20€80.80€82.206,251
2026-06-26€82.20€82.20€81.20€81.201,091
2026-06-25€82.80€83.60€82.40€82.40631
2026-06-24€83.40€83.40€82.80€82.80449
2026-06-23€83.60€83.60€83.20€83.40220
2026-06-22€84.00€84.00€83.20€83.80764
2026-06-19€83.20€83.40€82.20€83.40830
2026-06-18€83.20€84.20€82.20€83.401,051
2026-06-17€85.00€85.20€83.80€85.201,437
2026-06-16€85.00€85.40€84.40€85.001,745
2026-06-15€85.00€86.00€84.40€85.00452
2026-06-12€85.00€85.80€84.20€85.001,160
2026-06-11€84.80€85.80€84.40€85.001,359
2026-06-10€85.00€85.00€84.20€85.002,704
2026-06-09€85.80€85.80€84.40€85.00694
2026-06-08€84.40€85.80€84.00€85.801,771
2026-06-05€85.00€85.60€84.00€84.401,426
2026-06-04€84.80€85.00€84.00€85.00507
2026-06-03€84.60€84.80€84.40€84.80484
2026-06-02€85.00€85.00€84.60€84.60265
2026-06-01€86.20€86.20€84.40€85.001,386
2026-05-29€85.60€86.40€85.60€86.20411
2026-05-28€86.40€86.40€85.40€85.40141
2026-05-27€86.20€86.80€84.40€86.40927
2026-05-26€85.60€86.20€85.60€86.20886
2026-05-25€84.80€85.60€84.40€85.60318
2026-05-22€84.20€84.80€84.20€84.20220
2026-05-21€84.80€84.80€84.00€84.801,320
2026-05-20€84.20€84.80€84.20€84.80126
2026-05-19€84.60€84.80€83.40€84.80624
2026-05-18€83.40€84.00€83.40€83.803,528
2026-05-15€84.00€84.00€83.00€83.40109
2026-05-14€84.00€84.00€83.20€83.40131
2026-05-13€85.00€85.00€83.40€84.00106
2026-05-12€85.80€85.80€84.00€85.00855
2026-05-11€85.80€85.80€84.60€85.60210
2026-05-08€83.00€84.60€82.20€84.60574
2026-05-07€80.60€83.00€80.60€83.00381
2026-05-06€81.20€81.20€80.00€80.601,508
2026-05-05€81.20€81.40€81.20€81.20478
2026-05-04€80.40€81.40€80.40€81.40310
2026-04-30€82.40€82.40€80.40€80.40506
2026-04-29€82.80€82.80€81.80€82.00279
2026-04-28€83.00€83.00€82.20€82.80163
2026-04-27€82.20€82.80€82.20€82.80142
2026-04-24€82.40€82.60€82.20€82.602,103
2026-04-23€82.40€82.40€81.60€82.40715
2026-04-22€81.60€82.40€81.60€82.40184
2026-04-21€81.60€82.60€81.20€81.601,405
2026-04-20€82.80€82.80€81.20€81.601,404
2026-04-17€82.80€83.80€82.00€82.80775
2026-04-16€83.40€83.40€83.00€83.00110
2026-04-15€83.40€83.40€82.80€83.40292
2026-04-14€83.20€84.00€83.20€83.40431
2026-04-13€84.00€84.00€83.60€83.6082
2026-04-10€84.20€85.20€84.00€84.0095
2026-04-09€84.20€84.60€84.20€84.20366
2026-04-08€84.80€84.80€83.40€84.802,764
2026-04-07€85.20€85.20€83.80€83.803,540
2026-04-02€86.20€86.20€85.20€85.801,596
2026-04-01€88.00€88.00€84.00€84.20848
2026-03-31€83.00€84.20€82.60€84.202,548
2026-03-30€82.20€82.40€82.20€82.201,124
2026-03-27€83.20€84.00€82.20€82.204,704
2026-03-26€82.40€83.20€82.00€83.20522
2026-03-25€82.00€83.00€82.00€82.40289
2026-03-24€83.00€83.40€82.00€82.00232
2026-03-23€81.00€83.40€80.20€83.40596
2026-03-20€82.00€82.00€81.00€81.00237
2026-03-19€83.20€83.20€81.40€82.00208
2026-03-18€83.00€83.20€83.00€83.20277
2026-03-17€83.20€83.20€83.00€83.001,093
2026-03-16€84.00€84.00€83.40€83.40122
2026-03-13€84.40€84.40€84.00€84.201,972
2026-03-12€84.40€84.60€84.00€84.00453
2026-03-11€84.00€84.60€84.00€84.40158
2026-03-10€83.60€84.40€83.60€84.0072
2026-03-09€83.60€84.00€83.60€83.60512
2026-03-06€84.40€84.40€83.60€84.201,326
2026-03-05€84.80€84.80€84.40€84.40145
2026-03-04€85.20€85.20€84.60€84.80228
2026-03-03€86.00€86.00€85.20€85.20289
2026-03-02€86.60€86.60€80.00€86.00794
2026-02-27€87.20€87.60€87.00€87.40338
2026-02-26€86.80€87.20€86.60€87.20503
2026-02-25€87.00€87.00€86.60€86.80181
2026-02-24€87.00€87.00€86.00€86.801,540
2026-02-23€87.60€87.60€86.80€87.00286
2026-02-20€86.00€87.60€86.00€87.201,702
2026-02-19€87.20€87.60€86.80€87.20270
2026-02-18€87.40€87.40€87.20€87.20114
2026-02-17€87.60€87.80€87.40€87.40975
2026-02-16€87.60€87.80€87.40€87.40771
2026-02-13€88.20€88.80€87.60€87.603,504
2026-02-12€87.60€88.60€87.60€88.20256
2026-02-11€87.20€88.40€87.20€87.60563
2026-02-10€87.60€87.60€87.00€87.40230
2026-02-09€87.00€87.60€86.80€86.80481
2026-02-06€87.00€87.20€84.40€87.002,864
2026-02-05€88.00€88.00€87.00€87.00281
2026-02-04€88.60€88.60€88.20€88.20243
2026-02-03€88.00€88.60€87.80€88.40237
2026-02-02€86.80€88.00€86.80€88.005,680
2026-01-30€85.80€86.80€85.80€86.40352
2026-01-29€85.80€86.00€85.80€85.8057
2026-01-28€85.00€85.80€84.80€85.803,913
2026-01-27€84.00€85.00€83.80€85.00174
2026-01-26€85.80€85.80€80.40€84.001,253
2026-01-23€85.40€85.80€85.20€85.2044
2026-01-22€86.00€86.40€85.00€85.001,527
2026-01-21€83.20€86.00€83.20€86.001,577
2026-01-20€84.20€84.20€81.60€83.401,248
2026-01-19€83.80€84.20€83.80€84.20376
2026-01-16€83.60€84.20€83.40€84.20725
2026-01-15€84.00€84.00€82.80€83.40281
2026-01-14€83.00€84.00€82.40€84.008,029
2026-01-13€82.60€83.00€82.60€83.00162
2026-01-12€82.20€82.40€82.00€82.40657
2026-01-09€82.20€82.60€82.20€82.40262
2026-01-08€82.80€83.00€82.00€82.20395
2026-01-07€83.00€83.20€82.80€82.80335
2026-01-06€83.40€83.80€83.00€83.00196
2026-01-05€83.60€84.20€83.20€83.20616
2026-01-02€83.20€84.20€83.00€83.60542
2025-12-31€83.40€83.40€83.00€83.00151
2025-12-30€84.00€84.20€83.00€83.40752
2025-12-29€79.20€84.00€79.20€83.601,275
2025-12-24€79.60€79.80€79.60€79.8032
2025-12-23€78.60€80.00€78.60€79.60699
2025-12-22€76.00€79.00€75.80€79.007,015
2025-12-19€75.80€76.00€75.80€76.002,747
2025-12-18€76.20€76.40€75.80€75.802,131
2025-12-17€76.60€76.60€76.20€76.20724
2025-12-16€76.80€76.80€76.00€76.602,008
2025-12-15€77.00€77.00€76.00€76.60870
2025-12-12€77.20€77.20€76.40€76.80678
2025-12-11€78.00€78.00€77.20€77.202,600
2025-12-10€78.00€78.20€77.40€77.80748
2025-12-09€79.00€79.20€78.00€78.00651
2025-12-08€80.20€81.00€78.80€79.00395
2025-12-05€81.40€81.60€80.20€80.205,197
2025-12-04€83.80€83.80€81.20€81.20431
2025-12-03€84.00€84.40€83.60€83.801,041
2025-12-02€83.20€84.60€83.00€83.80511
2025-12-01€80.60€83.20€80.60€83.20704
2025-11-28€80.00€81.40€79.80€81.40958
2025-11-27€78.40€80.00€78.40€79.80328
2025-11-26€79.60€79.60€78.20€78.20464
2025-11-25€79.20€79.60€79.20€79.60120
2025-11-24€78.00€79.40€78.00€79.40396
2025-11-21€78.20€78.40€77.80€77.801,158
2025-11-20€78.20€78.80€78.00€78.20800
2025-11-19€79.20€79.20€78.20€78.20522
2025-11-18€79.60€79.80€79.00€79.00298
2025-11-17€80.20€80.20€79.40€79.401,697
2025-11-14€80.20€80.40€79.80€80.00526
2025-11-13€80.00€80.20€79.80€80.20718
2025-11-12€80.20€80.20€79.40€80.00427
2025-11-11€80.00€80.20€80.00€80.2064
2025-11-10€81.00€81.00€79.80€80.00647
2025-11-07€79.00€80.80€79.00€80.202,046
2025-11-06€78.40€79.20€78.40€79.002,706
2025-11-05€78.00€79.20€78.00€78.20452
2025-11-04€78.00€78.00€77.20€77.601,867
2025-11-03€78.00€78.00€77.20€78.00290
2025-10-31€77.40€77.80€77.20€77.201,080
2025-10-30€78.00€78.40€77.40€77.40274
2025-10-29€78.00€78.00€77.60€77.60776
2025-10-28€78.00€78.40€78.00€78.00388
2025-10-27€78.40€78.40€78.00€78.001,275
2025-10-24€79.40€79.40€78.20€78.20941
2025-10-23€79.00€79.80€78.80€79.00655
2025-10-22€78.80€79.00€78.80€78.80300
2025-10-21€79.20€79.20€78.60€78.80375
2025-10-20€78.80€79.40€78.40€78.601,400
2025-10-17€78.60€78.60€77.80€78.20797
2025-10-16€78.40€78.80€78.40€78.40497
2025-10-15€78.80€78.80€78.20€78.60482
2025-10-14€79.00€79.60€78.40€78.60663
2025-10-13€78.60€79.20€78.40€79.00266
2025-10-10€78.80€79.00€78.40€78.40730
2025-10-09€78.60€78.80€78.40€78.80219