Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 8.39
-0.06 (-0.71%)
Apr 2, 2026, 5:35 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.30 | 8.46 | 8.21 | 8.39 | 8.39 | -0.71% | 173,314 |
| Apr 1, 2026 | 8.39 | 8.52 | 8.39 | 8.45 | 8.45 | 3.56% | 99,226 |
| Mar 31, 2026 | 8.08 | 8.17 | 8.06 | 8.16 | 8.16 | 1.12% | 123,368 |
| Mar 30, 2026 | 7.85 | 8.13 | 7.81 | 8.07 | 8.07 | 1.70% | 168,139 |
| Mar 27, 2026 | 8.10 | 8.10 | 7.88 | 7.93 | 7.93 | -2.04% | 108,806 |
| Mar 26, 2026 | 8.03 | 8.18 | 8.02 | 8.10 | 8.10 | -1.16% | 152,233 |
| Mar 25, 2026 | 8.16 | 8.26 | 8.10 | 8.19 | 8.19 | 1.80% | 111,622 |
| Mar 24, 2026 | 8.01 | 8.11 | 7.89 | 8.05 | 8.05 | 0.06% | 132,706 |
| Mar 23, 2026 | 7.70 | 8.10 | 7.56 | 8.04 | 8.04 | 1.32% | 194,428 |
| Mar 20, 2026 | 8.07 | 8.11 | 7.87 | 7.94 | 7.94 | -0.31% | 183,397 |
| Mar 19, 2026 | 8.10 | 8.10 | 7.94 | 7.96 | 7.96 | -2.99% | 138,178 |
| Mar 18, 2026 | 8.12 | 8.36 | 8.12 | 8.21 | 8.21 | 1.74% | 130,876 |
| Mar 17, 2026 | 7.98 | 8.23 | 7.94 | 8.07 | 8.07 | 1.19% | 180,690 |
| Mar 16, 2026 | 8.21 | 8.22 | 7.84 | 7.97 | 7.97 | -2.33% | 188,867 |
| Mar 13, 2026 | 8.40 | 8.41 | 8.04 | 8.16 | 8.16 | -2.39% | 161,185 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.16 | 8.36 | 8.36 | -1.42% | 161,163 |
| Mar 11, 2026 | 8.37 | 8.48 | 8.30 | 8.48 | 8.48 | 0.53% | 168,178 |
| Mar 10, 2026 | 8.57 | 8.62 | 8.39 | 8.44 | 8.44 | 1.50% | 176,996 |
| Mar 9, 2026 | 8.23 | 8.39 | 7.80 | 8.31 | 8.31 | -3.76% | 194,065 |
| Mar 6, 2026 | 8.65 | 8.68 | 8.45 | 8.64 | 8.64 | 0.23% | 150,908 |
| Mar 5, 2026 | 8.72 | 8.90 | 8.60 | 8.62 | 8.62 | -1.15% | 211,626 |
| Mar 4, 2026 | 8.64 | 8.79 | 8.57 | 8.72 | 8.72 | 0.40% | 160,482 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.54 | 8.68 | 8.68 | -6.31% | 620,551 |
| Mar 2, 2026 | 9.28 | 9.36 | 9.13 | 9.27 | 9.27 | -1.70% | 265,479 |
| Feb 27, 2026 | 9.59 | 9.79 | 9.42 | 9.43 | 9.43 | -0.79% | 340,042 |
| Feb 26, 2026 | 9.61 | 9.64 | 9.44 | 9.50 | 9.50 | 0.32% | 146,441 |
| Feb 25, 2026 | 9.41 | 9.52 | 9.32 | 9.47 | 9.47 | 0.37% | 171,553 |
| Feb 24, 2026 | 9.55 | 9.58 | 9.41 | 9.44 | 9.44 | -0.21% | 211,554 |
| Feb 23, 2026 | 9.40 | 9.52 | 9.35 | 9.46 | 9.46 | 0.16% | 224,293 |
| Feb 20, 2026 | 9.25 | 9.50 | 9.20 | 9.44 | 9.44 | 1.51% | 256,490 |
| Feb 19, 2026 | 9.10 | 9.39 | 8.90 | 9.30 | 9.30 | 0.38% | 278,223 |
| Feb 18, 2026 | 8.59 | 9.72 | 8.55 | 9.27 | 9.27 | 9.71% | 710,533 |
| Feb 17, 2026 | 8.44 | 8.48 | 8.36 | 8.45 | 8.45 | - | 111,004 |
| Feb 16, 2026 | 8.59 | 8.59 | 8.43 | 8.45 | 8.45 | -1.97% | 151,118 |
| Feb 13, 2026 | 8.43 | 8.64 | 8.40 | 8.62 | 8.49 | 1.29% | 215,047 |
| Feb 12, 2026 | 8.80 | 8.92 | 8.48 | 8.51 | 8.38 | -2.80% | 281,295 |
| Feb 11, 2026 | 8.62 | 8.78 | 8.57 | 8.75 | 8.62 | 2.04% | 346,173 |
| Feb 10, 2026 | 8.39 | 8.65 | 8.36 | 8.58 | 8.45 | 2.08% | 283,037 |
| Feb 9, 2026 | 8.48 | 8.53 | 8.31 | 8.40 | 8.27 | 0.36% | 264,086 |
| Feb 6, 2026 | 8.23 | 8.42 | 8.20 | 8.37 | 8.24 | 1.39% | 302,333 |
| Feb 5, 2026 | 8.13 | 8.26 | 8.03 | 8.26 | 8.13 | 1.91% | 268,975 |
| Feb 4, 2026 | 8.02 | 8.16 | 7.96 | 8.10 | 7.98 | 1.38% | 240,050 |
| Feb 3, 2026 | 8.13 | 8.14 | 7.95 | 7.99 | 7.87 | 0.06% | 161,504 |
| Feb 2, 2026 | 7.86 | 8.02 | 7.77 | 7.99 | 7.86 | 0.31% | 226,953 |
| Jan 30, 2026 | 8.20 | 8.26 | 7.93 | 7.96 | 7.84 | -2.93% | 247,659 |
| Jan 29, 2026 | 7.95 | 8.26 | 7.95 | 8.20 | 8.08 | 4.13% | 288,620 |
| Jan 28, 2026 | 7.87 | 7.92 | 7.82 | 7.88 | 7.76 | 0.25% | 151,238 |
| Jan 27, 2026 | 7.83 | 7.90 | 7.77 | 7.86 | 7.74 | 0.19% | 92,757 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.81 | 7.84 | 7.72 | -0.38% | 165,976 |
| Jan 23, 2026 | 7.90 | 7.97 | 7.72 | 7.87 | 7.75 | 0.58% | 225,254 |