Groupe Pizzorno Environnement (GPE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.20 | 72.00 | 70.00 | 72.00 | 72.00 | 44 |
| 02 May 2024 | 74.00 | 74.00 | 67.60 | 70.00 | 70.00 | 193 |
| 30 Apr 2024 | 71.20 | 71.20 | 69.20 | 69.20 | 69.20 | 25 |
| 29 Apr 2024 | 71.40 | 71.40 | 69.00 | 71.40 | 71.40 | 731 |
| 26 Apr 2024 | 70.80 | 71.40 | 70.00 | 70.00 | 70.00 | 30 |
| 25 Apr 2024 | 70.80 | 71.40 | 70.60 | 70.60 | 70.60 | 143 |
| 24 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 49 |
| 23 Apr 2024 | 70.80 | 71.40 | 70.80 | 71.20 | 71.20 | 107 |
| 22 Apr 2024 | 71.20 | 71.20 | 70.80 | 71.00 | 71.00 | 255 |
| 19 Apr 2024 | 69.20 | 69.60 | 65.80 | 69.00 | 69.00 | 121 |
| 18 Apr 2024 | 69.00 | 69.80 | 66.40 | 69.20 | 69.20 | 162 |
| 17 Apr 2024 | 66.00 | 69.80 | 63.20 | 69.80 | 69.80 | 816 |
| 16 Apr 2024 | 65.00 | 66.40 | 63.20 | 66.40 | 66.40 | 372 |
| 15 Apr 2024 | 69.80 | 69.80 | 66.20 | 66.20 | 66.20 | 328 |
| 12 Apr 2024 | 71.40 | 71.40 | 68.20 | 69.60 | 69.60 | 166 |
| 11 Apr 2024 | 71.40 | 71.40 | 66.80 | 68.00 | 68.00 | 172 |
| 10 Apr 2024 | 71.00 | 73.60 | 67.20 | 67.60 | 67.60 | 2,089 |
| 09 Apr 2024 | 74.20 | 74.60 | 70.40 | 71.00 | 71.00 | 770 |
| 08 Apr 2024 | 74.40 | 74.80 | 71.00 | 74.20 | 74.20 | 687 |
| 05 Apr 2024 | 74.00 | 75.00 | 72.20 | 72.40 | 72.40 | 1,747 |
| 04 Apr 2024 | 74.00 | 74.00 | 70.80 | 72.40 | 72.40 | 309 |
| 03 Apr 2024 | 73.60 | 73.80 | 72.00 | 73.60 | 73.60 | 1,069 |
| 02 Apr 2024 | 73.60 | 73.80 | 70.00 | 73.00 | 73.00 | 1,415 |
| 28 Mar 2024 | 70.60 | 70.60 | 67.00 | 69.40 | 69.40 | 230 |
| 27 Mar 2024 | 67.60 | 71.00 | 66.80 | 68.60 | 68.60 | 941 |
| 26 Mar 2024 | 63.00 | 67.20 | 62.40 | 66.00 | 66.00 | 911 |
| 25 Mar 2024 | 61.40 | 61.60 | 59.20 | 61.60 | 61.60 | 323 |
| 22 Mar 2024 | 58.40 | 62.20 | 58.20 | 61.00 | 61.00 | 814 |
| 21 Mar 2024 | 60.20 | 60.40 | 58.80 | 58.80 | 58.80 | 589 |
| 20 Mar 2024 | 59.40 | 61.00 | 59.40 | 60.60 | 60.60 | 468 |
| 19 Mar 2024 | 65.20 | 65.20 | 59.60 | 60.60 | 60.60 | 1,750 |
| 18 Mar 2024 | 73.80 | 73.80 | 63.60 | 64.60 | 64.60 | 1,368 |
| 15 Mar 2024 | 71.00 | 73.60 | 69.80 | 70.00 | 70.00 | 78 |
| 14 Mar 2024 | 73.00 | 73.00 | 70.20 | 71.00 | 71.00 | 660 |
| 13 Mar 2024 | 73.60 | 73.60 | 70.20 | 73.40 | 73.40 | 128 |
| 12 Mar 2024 | 73.80 | 73.80 | 69.60 | 73.40 | 73.40 | 506 |
| 11 Mar 2024 | 68.40 | 75.00 | 68.40 | 74.00 | 74.00 | 880 |
| 08 Mar 2024 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 270 |
| 07 Mar 2024 | 63.80 | 65.20 | 62.60 | 64.80 | 64.80 | 518 |
| 06 Mar 2024 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | 227 |
| 05 Mar 2024 | 63.40 | 63.40 | 61.20 | 61.80 | 61.80 | 114 |
| 04 Mar 2024 | 63.00 | 63.00 | 61.40 | 61.40 | 61.40 | 292 |
| 01 Mar 2024 | 63.80 | 63.80 | 61.60 | 63.00 | 63.00 | 220 |
| 29 Feb 2024 | 64.00 | 64.60 | 61.20 | 61.40 | 61.40 | 226 |
| 28 Feb 2024 | 65.20 | 65.40 | 63.40 | 63.60 | 63.60 | 1,347 |
| 27 Feb 2024 | 58.40 | 62.00 | 58.40 | 62.00 | 62.00 | 651 |
| 26 Feb 2024 | 58.80 | 59.80 | 58.80 | 59.40 | 59.40 | 86 |
| 23 Feb 2024 | 58.20 | 59.60 | 58.20 | 59.60 | 59.60 | 2,303 |
| 22 Feb 2024 | 58.00 | 58.80 | 57.80 | 57.80 | 57.80 | 73 |
| 21 Feb 2024 | 58.40 | 58.40 | 57.40 | 57.40 | 57.40 | 151 |
| 20 Feb 2024 | 58.40 | 58.40 | 57.20 | 58.40 | 58.40 | 548 |
| 19 Feb 2024 | 57.60 | 58.40 | 57.20 | 58.40 | 58.40 | 259 |
| 16 Feb 2024 | 57.80 | 57.80 | 57.00 | 57.60 | 57.60 | 266 |
| 15 Feb 2024 | 57.00 | 57.80 | 56.80 | 57.80 | 57.80 | 212 |
| 14 Feb 2024 | 56.80 | 57.80 | 56.80 | 57.00 | 57.00 | 231 |
| 13 Feb 2024 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | 194 |
| 12 Feb 2024 | 56.80 | 59.00 | 56.80 | 58.40 | 58.40 | 684 |
| 09 Feb 2024 | 58.20 | 58.20 | 56.00 | 56.80 | 56.80 | 1,357 |
| 08 Feb 2024 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | 59 |
| 07 Feb 2024 | 58.80 | 58.80 | 58.20 | 58.20 | 58.20 | 209 |
| 06 Feb 2024 | 59.00 | 59.00 | 58.20 | 59.00 | 59.00 | 169 |
| 05 Feb 2024 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | 133 |
| 02 Feb 2024 | 58.80 | 58.80 | 58.40 | 58.80 | 58.80 | 24 |
| 01 Feb 2024 | 59.60 | 59.60 | 58.40 | 58.80 | 58.80 | 240 |
| 31 Jan 2024 | 60.20 | 60.20 | 58.40 | 59.60 | 59.60 | 339 |
| 30 Jan 2024 | 61.40 | 61.40 | 59.60 | 61.00 | 61.00 | 222 |
| 29 Jan 2024 | 60.40 | 61.80 | 60.40 | 61.40 | 61.40 | 122 |
| 26 Jan 2024 | 62.00 | 62.40 | 60.40 | 60.40 | 60.40 | 202 |
| 25 Jan 2024 | 61.20 | 62.00 | 61.00 | 62.00 | 62.00 | 719 |
| 24 Jan 2024 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 2,856 |
| 23 Jan 2024 | 60.80 | 60.80 | 60.40 | 60.80 | 60.80 | 825 |
| 22 Jan 2024 | 60.20 | 60.80 | 59.80 | 60.60 | 60.60 | 614 |
| 19 Jan 2024 | 59.80 | 60.20 | 59.80 | 60.00 | 60.00 | 1,122 |
| 18 Jan 2024 | 60.80 | 60.80 | 58.20 | 59.40 | 59.40 | 989 |
| 17 Jan 2024 | 58.60 | 62.00 | 57.40 | 62.00 | 62.00 | 1,068 |
| 16 Jan 2024 | 58.80 | 58.80 | 58.40 | 58.60 | 58.60 | 378 |
| 15 Jan 2024 | 56.80 | 58.00 | 56.80 | 57.00 | 57.00 | 445 |
| 12 Jan 2024 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | 535 |
| 11 Jan 2024 | 56.00 | 56.60 | 55.60 | 56.60 | 56.60 | 264 |
| 10 Jan 2024 | 53.80 | 56.00 | 53.80 | 55.60 | 55.60 | 640 |
| 09 Jan 2024 | 53.20 | 53.40 | 52.40 | 53.40 | 53.40 | 498 |
| 08 Jan 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | 43 |
| 05 Jan 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | 22 |
| 04 Jan 2024 | 51.80 | 53.40 | 51.80 | 53.40 | 53.40 | 467 |
| 03 Jan 2024 | 52.60 | 52.80 | 51.80 | 52.80 | 52.80 | 41 |
| 02 Jan 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 89 |
| 29 Dec 2023 | 52.80 | 53.00 | 51.00 | 52.00 | 52.00 | 661 |
| 28 Dec 2023 | 52.20 | 52.80 | 52.00 | 52.80 | 52.80 | 414 |
| 27 Dec 2023 | 53.00 | 53.00 | 51.20 | 51.20 | 51.20 | 573 |
| 22 Dec 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 88 |
| 21 Dec 2023 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 1,358 |
| 20 Dec 2023 | 51.80 | 52.80 | 51.60 | 52.80 | 52.80 | 328 |
| 19 Dec 2023 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 92 |
| 18 Dec 2023 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 148 |
| 15 Dec 2023 | 51.20 | 52.80 | 51.00 | 52.80 | 52.80 | 971 |
| 14 Dec 2023 | 52.00 | 53.00 | 51.80 | 51.80 | 51.80 | 1,319 |
| 13 Dec 2023 | 52.60 | 53.20 | 52.00 | 52.00 | 52.00 | 231 |
| 12 Dec 2023 | 53.00 | 53.20 | 52.00 | 53.20 | 53.20 | 42 |
| 11 Dec 2023 | 53.00 | 53.00 | 52.20 | 53.00 | 53.00 | 520 |
| 08 Dec 2023 | 52.40 | 53.20 | 52.20 | 53.20 | 53.20 | 42 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.