Paris - Delayed Quote EUR

Laurent-Perrier S.A. (LPE.PA)

97.40

+0.40

+(0.41%)

At close: May 14 at 5:35:20 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	96.00	97.40	96.00	97.40	97.40	1,238
May 13, 2025	96.00	97.00	95.60	97.00	97.00	168
May 12, 2025	97.40	97.40	95.80	96.20	96.20	443
May 9, 2025	96.00	97.00	95.40	96.80	96.80	154
May 8, 2025	96.00	96.40	95.40	96.00	96.00	70
May 7, 2025	96.60	96.60	96.00	96.00	96.00	123
May 6, 2025	96.00	97.00	95.60	96.40	96.40	275
May 5, 2025	96.60	97.00	96.40	96.80	96.80	399
May 2, 2025	97.00	97.00	96.20	97.00	97.00	394
Apr 30, 2025	97.60	97.60	96.40	97.00	97.00	161
Apr 29, 2025	97.00	98.00	97.00	97.20	97.20	479
Apr 28, 2025	95.80	98.00	95.60	96.80	96.80	888
Apr 25, 2025	95.00	96.60	95.00	95.80	95.80	1,057
Apr 24, 2025	94.60	95.00	94.00	95.00	95.00	425
Apr 23, 2025	94.00	94.80	94.00	94.80	94.80	281
Apr 22, 2025	94.00	94.60	93.40	94.00	94.00	339
Apr 17, 2025	94.00	95.00	93.60	94.40	94.40	84
Apr 16, 2025	95.00	95.60	94.00	95.20	95.20	262
Apr 15, 2025	94.60	94.60	93.20	93.20	93.20	71
Apr 14, 2025	94.80	95.00	93.20	93.40	93.40	427
Apr 11, 2025	95.00	95.80	94.80	95.00	95.00	245
Apr 10, 2025	95.60	97.60	94.20	94.40	94.40	462
Apr 9, 2025	95.60	95.60	94.20	94.20	94.20	641
Apr 8, 2025	94.80	95.60	94.80	95.60	95.60	108
Apr 7, 2025	96.00	96.20	94.20	94.20	94.20	1,019
Apr 4, 2025	98.00	98.60	96.20	96.20	96.20	385
Apr 3, 2025	98.40	99.00	98.00	99.00	99.00	521
Apr 2, 2025	98.40	99.00	98.40	98.40	98.40	139
Apr 1, 2025	98.60	99.60	98.40	98.40	98.40	154
Mar 31, 2025	100.00	100.00	96.20	98.60	98.60	671
Mar 28, 2025	100.50	100.50	100.00	100.00	100.00	275
Mar 27, 2025	101.00	101.00	99.20	101.00	101.00	191
Mar 26, 2025	98.20	100.00	98.20	100.00	100.00	189
Mar 25, 2025	99.00	100.00	98.40	98.40	98.40	255
Mar 24, 2025	100.00	100.00	98.40	100.00	100.00	138
Mar 21, 2025	98.20	98.80	98.20	98.80	98.80	60
Mar 20, 2025	98.20	99.00	97.40	98.00	98.00	407
Mar 19, 2025	99.20	99.20	98.00	98.00	98.00	1,176
Mar 18, 2025	99.20	100.00	99.20	99.60	99.60	508
Mar 17, 2025	101.00	101.00	99.00	99.40	99.40	566
Mar 14, 2025	101.00	101.00	99.20	100.00	100.00	1,132
Mar 13, 2025	103.50	104.00	100.00	101.00	101.00	996
Mar 12, 2025	105.00	105.00	102.00	102.00	102.00	2,010
Mar 11, 2025	106.00	107.00	104.00	105.00	105.00	3,424
Mar 10, 2025	100.50	108.00	100.50	104.00	104.00	4,942
Mar 7, 2025	100.00	100.00	99.00	99.00	99.00	440
Mar 6, 2025	99.60	102.00	99.60	100.00	100.00	329
Mar 5, 2025	100.00	101.00	100.00	101.00	101.00	80
Mar 4, 2025	102.00	102.00	99.60	100.50	100.50	415
Mar 3, 2025	104.00	104.00	100.00	100.00	100.00	992
Feb 28, 2025	104.50	106.00	100.00	100.00	100.00	1,225
Feb 27, 2025	103.00	105.00	102.00	104.50	104.50	1,731
Feb 26, 2025	99.00	102.00	99.00	100.50	100.50	2,097
Feb 25, 2025	99.00	99.60	98.40	99.60	99.60	109
Feb 24, 2025	99.00	99.00	98.00	98.00	98.00	1,353
Feb 21, 2025	98.80	99.80	98.40	98.80	98.80	99
Feb 20, 2025	98.60	99.20	98.60	99.00	99.00	617
Feb 19, 2025	100.50	102.00	99.00	99.00	99.00	2,944
Feb 18, 2025	101.50	102.00	100.50	100.50	100.50	407
Feb 17, 2025	102.00	103.00	101.50	101.50	101.50	286
Feb 14, 2025	103.00	104.00	102.00	103.00	103.00	302
Feb 13, 2025	102.50	103.50	102.00	102.50	102.50	284
Feb 12, 2025	103.00	103.00	102.00	102.50	102.50	84
Feb 11, 2025	103.00	104.00	102.50	102.50	102.50	204
Feb 10, 2025	105.00	105.00	103.50	103.50	103.50	547
Feb 7, 2025	106.00	106.50	104.00	104.00	104.00	938
Feb 6, 2025	105.50	106.00	105.00	105.50	105.50	316
Feb 5, 2025	104.50	105.50	104.00	105.50	105.50	221
Feb 4, 2025	104.00	106.50	103.00	105.50	105.50	276
Feb 3, 2025	105.00	105.50	103.00	103.50	103.50	412
Jan 31, 2025	101.50	106.00	101.00	105.00	105.00	291
Jan 30, 2025	100.00	102.50	100.00	102.50	102.50	897
Jan 29, 2025	100.00	102.00	100.00	100.50	100.50	3,019
Jan 28, 2025	100.00	100.50	100.00	100.00	100.00	1,099
Jan 27, 2025	99.60	100.50	99.60	99.60	99.60	30
Jan 24, 2025	100.00	100.00	99.00	100.00	100.00	368
Jan 23, 2025	99.20	99.60	99.00	99.00	99.00	196
Jan 22, 2025	100.00	100.00	99.00	99.20	99.20	543
Jan 21, 2025	100.00	101.00	100.00	100.00	100.00	422
Jan 20, 2025	99.40	102.00	99.00	100.00	100.00	1,063
Jan 17, 2025	98.60	99.40	98.60	99.00	99.00	704
Jan 16, 2025	99.00	99.20	98.40	98.40	98.40	321
Jan 15, 2025	99.80	99.80	98.00	99.00	99.00	595
Jan 14, 2025	99.20	101.00	98.20	98.20	98.20	512
Jan 13, 2025	98.00	101.50	98.00	99.00	99.00	565
Jan 10, 2025	99.40	100.50	98.00	98.00	98.00	178
Jan 9, 2025	100.00	101.00	99.00	99.20	99.20	188
Jan 8, 2025	100.00	101.00	99.20	101.00	101.00	61
Jan 7, 2025	102.00	102.00	100.00	100.00	100.00	266
Jan 6, 2025	101.50	102.00	101.00	101.00	101.00	118
Jan 3, 2025	102.00	102.50	101.50	102.00	102.00	168
Jan 2, 2025	102.00	103.00	102.00	102.00	102.00	132
Dec 31, 2024	104.50	104.50	102.50	103.00	103.00	78
Dec 30, 2024	104.00	104.00	103.00	103.00	103.00	134
Dec 27, 2024	104.00	105.00	103.50	103.50	103.50	233
Dec 24, 2024	103.00	104.00	103.00	104.00	104.00	162
Dec 23, 2024	104.00	104.00	102.50	103.00	103.00	525
Dec 20, 2024	105.50	105.50	104.50	105.00	105.00	233
Dec 19, 2024	104.00	106.00	104.00	105.00	105.00	385
Dec 18, 2024	108.50	108.50	105.00	105.00	105.00	143
Dec 17, 2024	110.00	110.00	107.00	109.00	109.00	331
Dec 16, 2024	109.00	110.00	107.50	108.50	108.50	627
Dec 13, 2024	109.00	110.00	107.50	107.50	107.50	3,362
Dec 12, 2024	107.00	108.50	106.00	108.00	108.00	290
Dec 11, 2024	104.50	109.00	104.50	107.00	107.00	477
Dec 10, 2024	105.00	105.00	103.00	104.00	104.00	3,863
Dec 9, 2024	102.50	104.50	102.00	102.50	102.50	256
Dec 6, 2024	102.00	102.00	100.00	101.00	101.00	626
Dec 5, 2024	99.00	102.00	99.00	101.50	101.50	680
Dec 4, 2024	99.60	101.50	99.00	99.20	99.20	1,703
Dec 3, 2024	101.50	101.50	99.60	99.60	99.60	368
Dec 2, 2024	98.60	101.50	98.60	100.00	100.00	953
Nov 29, 2024	98.20	100.00	98.20	98.60	98.60	5,651
Nov 28, 2024	99.80	100.00	98.40	98.40	98.40	290
Nov 27, 2024	99.60	100.00	99.20	100.00	100.00	357
Nov 26, 2024	99.60	100.00	99.00	99.60	99.60	873
Nov 25, 2024	100.00	100.50	99.40	99.40	99.40	1,289
Nov 22, 2024	99.00	99.80	98.00	99.40	99.40	1,201
Nov 21, 2024	98.40	98.60	97.40	98.60	98.60	685
Nov 20, 2024	98.40	98.80	98.20	98.40	98.40	101
Nov 19, 2024	99.00	99.00	98.20	98.40	98.40	66
Nov 18, 2024	99.20	100.00	98.00	98.40	98.40	678
Nov 15, 2024	100.50	100.50	99.00	99.00	99.00	124
Nov 14, 2024	100.00	100.50	99.20	100.50	100.50	163
Nov 13, 2024	99.00	100.00	99.00	100.00	100.00	1,009
Nov 12, 2024	101.00	101.00	99.60	99.80	99.80	638
Nov 11, 2024	101.00	102.00	100.00	100.00	100.00	261
Nov 8, 2024	101.00	101.00	100.00	100.00	100.00	76
Nov 7, 2024	101.00	102.00	100.00	101.00	101.00	932
Nov 6, 2024	101.50	101.50	100.50	101.00	101.00	161
Nov 5, 2024	100.50	101.50	100.50	100.50	100.50	869
Nov 4, 2024	101.00	101.50	100.50	100.50	100.50	890
Nov 1, 2024	100.50	101.00	100.00	101.00	101.00	593
Oct 31, 2024	99.60	100.50	99.60	100.50	100.50	104
Oct 30, 2024	100.50	100.50	99.60	100.50	100.50	153
Oct 29, 2024	100.00	100.50	99.40	100.00	100.00	434
Oct 28, 2024	100.00	102.00	99.80	102.00	102.00	424
Oct 25, 2024	100.00	100.00	99.60	100.00	100.00	235
Oct 24, 2024	100.00	100.00	98.40	100.00	100.00	323
Oct 23, 2024	100.00	101.00	98.40	100.00	100.00	1,579
Oct 22, 2024	99.00	102.00	99.00	100.00	100.00	1,952
Oct 21, 2024	101.00	102.00	99.00	99.20	99.20	2,828
Oct 18, 2024	102.00	102.50	99.60	101.50	101.50	1,155
Oct 17, 2024	99.40	102.50	99.40	102.00	102.00	618
Oct 16, 2024	100.00	100.50	99.40	100.00	100.00	505
Oct 15, 2024	100.00	100.00	99.40	99.40	99.40	99
Oct 14, 2024	100.00	100.50	99.20	99.40	99.40	1,019
Oct 11, 2024	100.50	101.00	100.00	100.50	100.50	1,293
Oct 10, 2024	99.40	100.50	99.40	100.50	100.50	184
Oct 9, 2024	99.80	101.50	99.40	99.40	99.40	482
Oct 8, 2024	99.40	101.00	99.40	99.80	99.80	403
Oct 7, 2024	100.00	101.50	100.00	101.50	101.50	694
Oct 4, 2024	104.50	104.50	100.00	100.00	100.00	2,170
Oct 3, 2024	106.00	106.00	104.00	104.00	104.00	366
Oct 2, 2024	105.00	106.50	105.00	106.00	106.00	434
Oct 1, 2024	109.00	109.50	106.00	106.00	106.00	839
Sep 30, 2024	110.00	110.00	107.00	107.00	107.00	259
Sep 27, 2024	112.00	112.00	110.00	110.00	110.00	454
Sep 26, 2024	112.00	112.00	111.50	112.00	112.00	205
Sep 25, 2024	107.50	112.00	107.00	112.00	112.00	271
Sep 24, 2024	107.50	108.00	107.50	108.00	108.00	216
Sep 23, 2024	108.00	109.50	108.00	108.50	108.50	146
Sep 20, 2024	109.00	109.00	108.50	108.50	108.50	42
Sep 19, 2024	111.00	111.00	108.00	109.00	109.00	355
Sep 18, 2024	111.00	111.00	109.00	109.00	109.00	197
Sep 17, 2024	111.50	111.50	109.50	111.00	111.00	340
Sep 16, 2024	111.50	112.00	110.50	111.00	111.00	98
Sep 13, 2024	111.50	112.50	111.50	111.50	111.50	824
Sep 12, 2024	112.00	112.50	111.00	111.50	111.50	146
Sep 11, 2024	112.00	112.00	111.50	111.50	111.50	40
Sep 10, 2024	112.50	114.50	111.50	111.50	111.50	793
Sep 9, 2024	113.00	114.00	111.50	112.50	112.50	192
Sep 6, 2024	112.00	113.00	112.00	112.00	112.00	32
Sep 5, 2024	112.00	113.00	112.00	112.00	112.00	75
Sep 4, 2024	114.00	114.00	111.50	111.50	111.50	247
Sep 3, 2024	113.50	115.00	112.00	112.00	112.00	209
Sep 2, 2024	114.00	114.50	113.00	113.50	113.50	140
Aug 30, 2024	113.50	115.00	113.50	113.50	113.50	146
Aug 29, 2024	115.00	115.50	114.00	114.00	114.00	228
Aug 28, 2024	116.00	116.00	115.00	115.00	115.00	586
Aug 27, 2024	116.00	116.50	115.50	115.50	115.50	171
Aug 26, 2024	116.00	116.50	115.50	116.50	116.50	193
Aug 23, 2024	116.50	117.00	116.50	116.50	116.50	146
Aug 22, 2024	117.50	117.50	116.50	116.50	116.50	116
Aug 21, 2024	117.50	117.50	117.50	117.50	117.50	19
Aug 20, 2024	118.00	118.00	117.50	117.50	117.50	65
Aug 19, 2024	118.00	118.00	117.50	118.00	118.00	47
Aug 16, 2024	118.00	118.50	116.00	117.50	117.50	299
Aug 15, 2024	118.00	118.00	117.50	118.00	118.00	19
Aug 14, 2024	117.50	118.00	117.50	118.00	118.00	19
Aug 13, 2024	120.00	120.00	117.00	117.00	117.00	141
Aug 12, 2024	120.00	120.00	120.00	120.00	120.00	8
Aug 9, 2024	119.00	120.00	119.00	120.00	120.00	619
Aug 8, 2024	117.00	119.00	117.00	119.00	119.00	112
Aug 7, 2024	117.00	118.50	116.00	117.50	117.50	200
Aug 6, 2024	117.50	117.50	116.00	117.50	117.50	81
Aug 5, 2024	119.00	119.00	116.00	118.00	118.00	693
Aug 2, 2024	120.50	121.00	119.00	119.00	119.00	135
Aug 1, 2024	120.50	121.50	120.00	120.00	120.00	18
Jul 31, 2024	122.00	122.00	118.50	119.50	119.50	673
Jul 30, 2024	120.50	122.00	120.50	122.00	122.00	148
Jul 29, 2024	119.00	120.50	119.00	120.00	120.00	71
Jul 26, 2024	119.50	119.50	119.00	119.00	119.00	33
Jul 25, 2024	119.50	119.50	119.00	119.00	119.00	14
Jul 24, 2024	121.50	122.00	119.00	119.50	119.50	357
Jul 23, 2024	121.00	122.00	121.00	122.00	122.00	122
Jul 22, 2024	118.50	121.00	118.50	120.00	120.00	95
Jul 19, 2024	118.50	120.50	118.50	119.50	119.50	69
Jul 18, 2024	2.1 Dividend
Jul 18, 2024	119.50	120.50	118.00	119.50	119.50	108
Jul 17, 2024	120.50	121.50	120.00	120.50	118.40	82
Jul 16, 2024	122.50	122.50	120.00	120.50	118.40	759
Jul 15, 2024	123.00	123.00	120.50	122.50	120.37	182
Jul 12, 2024	123.00	123.00	120.00	122.00	119.87	180
Jul 11, 2024	122.00	123.00	122.00	122.00	119.87	29
Jul 10, 2024	123.00	123.00	123.00	123.00	120.86	145
Jul 9, 2024	122.00	123.00	120.50	123.00	120.86	689
Jul 8, 2024	118.50	122.00	117.50	122.00	119.87	733
Jul 5, 2024	115.00	117.50	114.50	117.50	115.45	93
Jul 4, 2024	114.50	116.00	113.00	115.50	113.49	478
Jul 3, 2024	115.00	115.00	113.00	115.00	113.00	120
Jul 2, 2024	114.00	115.50	113.00	115.00	113.00	1,848
Jul 1, 2024	114.00	115.00	114.00	114.00	112.01	417
Jun 28, 2024	116.50	116.50	113.00	113.00	111.03	9
Jun 27, 2024	115.50	116.00	112.00	115.50	113.49	755
Jun 26, 2024	116.00	116.50	115.00	115.50	113.49	127
Jun 25, 2024	117.00	117.00	115.50	115.50	113.49	49
Jun 24, 2024	117.00	117.50	116.00	116.50	114.47	700
Jun 21, 2024	120.50	120.50	117.00	117.00	114.96	348
Jun 20, 2024	120.50	120.50	119.00	120.50	118.40	124
Jun 19, 2024	121.00	121.00	119.50	120.00	117.91	29
Jun 18, 2024	120.50	120.50	119.00	120.00	117.91	440
Jun 17, 2024	121.00	122.50	120.50	120.50	118.40	638
Jun 14, 2024	123.00	125.00	121.50	121.50	119.38	547
Jun 13, 2024	123.50	125.00	123.00	123.00	120.86	115
Jun 12, 2024	124.50	125.00	123.50	123.50	121.35	233
Jun 11, 2024	127.00	127.00	125.00	125.50	123.31	145
Jun 10, 2024	126.00	128.00	126.00	127.00	124.79	487
Jun 7, 2024	127.50	127.50	126.50	127.00	124.79	210
Jun 6, 2024	127.00	127.50	127.00	127.50	125.28	72
Jun 5, 2024	126.50	127.00	125.00	127.00	124.79	106
Jun 4, 2024	125.50	126.50	125.00	125.00	122.82	709
Jun 3, 2024	126.00	126.00	125.00	125.50	123.31	590
May 31, 2024	125.00	125.50	124.00	125.00	122.82	195
May 30, 2024	124.00	124.50	124.00	124.50	122.33	49
May 29, 2024	123.50	125.50	123.00	124.00	121.84	523
May 28, 2024	124.50	124.50	123.00	123.00	120.86	285
May 27, 2024	126.50	126.50	123.00	123.00	120.86	722
May 24, 2024	122.50	126.00	121.50	126.00	123.80	1,992
May 23, 2024	122.50	122.50	121.00	122.50	120.37	77
May 22, 2024	121.00	123.00	120.00	122.50	120.37	232
May 21, 2024	121.50	122.00	120.50	120.50	118.40	46
May 20, 2024	122.50	122.50	120.00	121.50	119.38	185
May 17, 2024	121.50	123.00	121.00	122.50	120.37	485
May 16, 2024	121.00	121.50	120.00	121.50	119.38	179
May 15, 2024	121.00	121.00	120.00	120.00	117.91	1,403
May 14, 2024	120.50	121.00	120.00	121.00	118.89	32

SWA.DE Schloss Wachenheim AG

15.00

0.00%

HAW.DE Hawesko Holding SE

25.10

+0.40%

BEZ.DE Berentzen-Gruppe Aktiengesellschaft

4.5400

+0.22%

VRAP.PA Vranken-Pommery Monopole Société Anonyme

12.35

-1.59%

NWINF Naked Wines plc

1.0050

0.00%

ART.L The Artisanal Spirits Company plc

50.00

0.00%

RCO.PA Rémy Cointreau SA

49.78

-0.24%

IWB.MI Italian Wine Brands S.p.A.

21.10

+1.44%

ANORA.HE Anora Group Oyj

3.1100

-1.58%

REMYY Rémy Cointreau SA

5.51

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Laurent-Perrier S.A. (LPE.PA)

Related Tickers