Advertisement
Advertisement
Perrigo Company plc (PIG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 03:44PM CEST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 30.67 | 30.67 | 30.57 | 30.57 | 30.57 | 100 |
| Sep 21, 2023 | 31.16 | 31.16 | 31.04 | 31.04 | 31.04 | - |
| Sep 20, 2023 | 31.25 | 31.45 | 31.25 | 31.45 | 31.45 | - |
| Sep 19, 2023 | 31.59 | 31.62 | 31.59 | 31.62 | 31.62 | - |
| Sep 18, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Sep 15, 2023 | 31.46 | 31.75 | 31.46 | 31.75 | 31.75 | 100 |
| Sep 14, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Sep 13, 2023 | 31.36 | 31.43 | 31.36 | 31.39 | 31.39 | - |
| Sep 12, 2023 | 31.63 | 31.63 | 31.61 | 31.61 | 31.61 | - |
| Sep 11, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Sep 08, 2023 | 31.34 | 31.35 | 31.34 | 31.35 | 31.35 | - |
| Sep 07, 2023 | 31.85 | 31.91 | 31.85 | 31.91 | 31.91 | - |
| Sep 06, 2023 | 32.66 | 32.66 | 32.13 | 32.13 | 32.13 | 193 |
| Sep 05, 2023 | 33.33 | 33.33 | 33.31 | 33.31 | 33.31 | - |
| Sep 04, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Sep 01, 2023 | 32.18 | 32.20 | 32.16 | 32.20 | 32.20 | - |
| Aug 31, 2023 | 32.55 | 32.55 | 32.45 | 32.45 | 32.45 | - |
| Aug 31, 2023 | 0.273 Dividend | |||||
| Aug 30, 2023 | 33.30 | 33.32 | 32.99 | 32.99 | 32.72 | - |
| Aug 29, 2023 | 33.42 | 33.42 | 33.40 | 33.40 | 33.12 | - |
| Aug 28, 2023 | 34.61 | 34.66 | 34.60 | 34.66 | 34.37 | - |
| Aug 25, 2023 | 34.67 | 34.70 | 34.52 | 34.52 | 34.23 | - |
| Aug 24, 2023 | 34.72 | 34.74 | 34.71 | 34.71 | 34.42 | - |
| Aug 23, 2023 | 34.72 | 34.83 | 34.70 | 34.70 | 34.41 | - |
| Aug 22, 2023 | 34.39 | 34.88 | 34.39 | 34.88 | 34.59 | 50 |
| Aug 21, 2023 | 34.86 | 34.89 | 34.86 | 34.89 | 34.60 | 180 |
| Aug 18, 2023 | 34.80 | 34.92 | 34.80 | 34.92 | 34.63 | - |
| Aug 17, 2023 | 35.19 | 35.20 | 35.16 | 35.20 | 34.91 | - |
| Aug 16, 2023 | 35.44 | 35.47 | 35.44 | 35.47 | 35.18 | - |
| Aug 15, 2023 | 35.55 | 35.55 | 35.24 | 35.24 | 34.95 | - |
| Aug 14, 2023 | 35.90 | 36.23 | 35.77 | 35.77 | 35.47 | 113 |
| Aug 11, 2023 | 34.89 | 34.90 | 34.85 | 34.85 | 34.56 | - |
| Aug 10, 2023 | 35.43 | 35.43 | 35.32 | 35.34 | 35.05 | - |
| Aug 09, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 35.95 | - |
| Aug 08, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 32.94 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 33.10 | 33.10 | 33.02 | 33.02 | 32.75 | - |
| Aug 03, 2023 | 33.06 | 33.06 | 32.72 | 32.72 | 32.45 | 100 |
| Aug 02, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.56 | - |
| Aug 01, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 32.90 | - |
| Jul 31, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.02 | 180 |
| Jul 28, 2023 | 33.06 | 33.06 | 33.05 | 33.05 | 32.78 | - |
| Jul 27, 2023 | 32.73 | 33.20 | 32.73 | 33.20 | 32.93 | 10 |
| Jul 26, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.71 | - |
| Jul 25, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.52 | - |
| Jul 24, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.35 | - |
| Jul 21, 2023 | 31.48 | 31.51 | 31.48 | 31.51 | 31.25 | - |
| Jul 20, 2023 | 30.40 | 30.45 | 30.40 | 30.45 | 30.20 | - |
| Jul 19, 2023 | 29.60 | 29.75 | 29.60 | 29.75 | 29.50 | - |
| Jul 18, 2023 | 29.37 | 29.46 | 29.35 | 29.46 | 29.22 | - |
| Jul 17, 2023 | 30.35 | 30.35 | 29.80 | 29.80 | 29.55 | 60 |
| Jul 14, 2023 | 30.30 | 30.83 | 30.02 | 30.83 | 30.57 | 360 |
| Jul 13, 2023 | 29.57 | 31.20 | 29.50 | 29.50 | 29.26 | 100 |
| Jul 12, 2023 | 30.09 | 30.09 | 29.99 | 29.99 | 29.74 | 8 |
| Jul 11, 2023 | 29.78 | 30.23 | 29.77 | 30.23 | 29.98 | - |
| Jul 10, 2023 | 29.55 | 29.77 | 29.55 | 29.77 | 29.52 | - |
| Jul 07, 2023 | 30.18 | 30.20 | 30.11 | 30.11 | 29.86 | - |
| Jul 06, 2023 | 30.35 | 30.35 | 30.15 | 30.15 | 29.90 | - |
| Jul 05, 2023 | 30.64 | 30.64 | 30.36 | 30.62 | 30.37 | - |
| Jul 04, 2023 | 30.64 | 30.64 | 30.60 | 30.64 | 30.39 | - |
| Jul 03, 2023 | 31.00 | 31.25 | 30.69 | 30.72 | 30.47 | - |
| Jun 30, 2023 | 30.82 | 30.94 | 30.68 | 30.68 | 30.43 | - |
| Jun 29, 2023 | 30.34 | 30.44 | 30.26 | 30.44 | 30.19 | - |
| Jun 28, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.02 | - |
| Jun 27, 2023 | 30.38 | 30.38 | 30.33 | 30.33 | 30.08 | - |
| Jun 26, 2023 | 30.44 | 30.44 | 30.37 | 30.42 | 30.17 | - |
| Jun 23, 2023 | 30.78 | 31.17 | 30.78 | 31.17 | 30.91 | - |
| Jun 22, 2023 | 30.53 | 30.54 | 30.48 | 30.48 | 30.23 | - |
| Jun 21, 2023 | 30.72 | 30.72 | 30.67 | 30.67 | 30.42 | - |
| Jun 20, 2023 | 31.04 | 31.04 | 31.02 | 31.02 | 30.76 | - |
| Jun 19, 2023 | 30.87 | 30.92 | 30.87 | 30.92 | 30.66 | - |
| Jun 16, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 30.86 | - |
| Jun 15, 2023 | 30.85 | 30.85 | 30.72 | 30.72 | 30.47 | - |
| Jun 14, 2023 | 30.34 | 30.62 | 30.34 | 30.62 | 30.37 | - |
| Jun 13, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.02 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 30.85 | 30.86 | 30.85 | 30.86 | 30.60 | - |
| Jun 08, 2023 | 31.14 | 31.14 | 30.81 | 30.81 | 30.56 | - |
| Jun 07, 2023 | 30.84 | 31.26 | 30.84 | 31.26 | 31.00 | - |
| Jun 06, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.20 | - |
| Jun 05, 2023 | 30.54 | 30.57 | 30.54 | 30.57 | 30.32 | - |
| Jun 02, 2023 | 29.50 | 29.54 | 29.50 | 29.54 | 29.30 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| Jun 01, 2023 | 0.273 Dividend | |||||
| May 31, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.75 | - |
| May 30, 2023 | 30.03 | 30.03 | 29.80 | 29.80 | 29.28 | 60 |
| May 29, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.28 | - |
| May 26, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.41 | - |
| May 25, 2023 | 30.24 | 30.31 | 30.24 | 30.31 | 29.78 | 180 |
| May 24, 2023 | 31.00 | 31.00 | 30.36 | 30.36 | 29.83 | 35 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 31.00 | 31.66 | 31.00 | 31.66 | 31.11 | 75 |
| May 19, 2023 | 30.69 | 30.81 | 30.69 | 30.81 | 30.27 | - |
| May 18, 2023 | 29.98 | 30.60 | 29.98 | 30.60 | 30.06 | 7 |
| May 17, 2023 | 29.96 | 30.17 | 29.95 | 30.17 | 29.64 | - |
| May 16, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.50 | - |
| May 15, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.10 | - |
| May 12, 2023 | 32.21 | 32.21 | 31.84 | 32.06 | 31.50 | - |
| May 11, 2023 | 33.19 | 34.44 | 32.98 | 34.44 | 33.84 | 25 |
| May 10, 2023 | 31.49 | 31.49 | 30.42 | 30.42 | 29.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
