Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 5.66
-0.13 (-2.25%)
Aug 1, 2025, 4:36 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.75 | 5.78 | 5.69 | 5.72 | 5.72 | -1.21% | 39,170 |
| Jul 31, 2025 | 5.79 | 5.82 | 5.77 | 5.79 | 5.79 | -0.17% | 88,965 |
| Jul 30, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | -0.34% | 57,553 |
| Jul 29, 2025 | 5.88 | 5.90 | 5.81 | 5.82 | 5.82 | -0.85% | 83,343 |
| Jul 28, 2025 | 6.02 | 6.04 | 5.87 | 5.87 | 5.87 | -1.34% | 129,417 |
| Jul 25, 2025 | 5.83 | 5.95 | 5.79 | 5.95 | 5.95 | 1.71% | 103,962 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -0.68% | 130,992 |
| Jul 23, 2025 | 5.90 | 5.98 | 5.83 | 5.89 | 5.89 | 2.08% | 192,474 |
| Jul 22, 2025 | 5.71 | 5.77 | 5.65 | 5.77 | 5.77 | 0.87% | 142,131 |
| Jul 21, 2025 | 5.79 | 5.82 | 5.70 | 5.72 | 5.72 | -1.04% | 64,787 |
| Jul 18, 2025 | 5.80 | 5.81 | 5.73 | 5.78 | 5.78 | - | 77,787 |
| Jul 17, 2025 | 5.77 | 5.81 | 5.73 | 5.78 | 5.78 | 0.70% | 81,287 |
| Jul 16, 2025 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | -2.55% | 107,899 |
| Jul 15, 2025 | 5.87 | 5.98 | 5.87 | 5.89 | 5.89 | 0.51% | 118,420 |
| Jul 14, 2025 | 5.91 | 5.93 | 5.85 | 5.86 | 5.86 | -2.01% | 82,072 |
| Jul 11, 2025 | 6.04 | 6.04 | 5.92 | 5.98 | 5.98 | -0.66% | 112,577 |
| Jul 10, 2025 | 5.94 | 6.04 | 5.93 | 6.02 | 6.02 | 1.69% | 187,541 |
| Jul 9, 2025 | 5.88 | 5.95 | 5.82 | 5.92 | 5.92 | 0.85% | 131,381 |
| Jul 8, 2025 | 5.81 | 5.89 | 5.75 | 5.87 | 5.87 | 1.03% | 143,723 |
| Jul 7, 2025 | 5.68 | 5.84 | 5.66 | 5.81 | 5.81 | 2.11% | 128,821 |
| Jul 4, 2025 | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | -1.56% | 70,631 |
| Jul 3, 2025 | 5.76 | 5.82 | 5.75 | 5.78 | 5.78 | 0.17% | 102,086 |
| Jul 2, 2025 | 5.70 | 5.77 | 5.66 | 5.77 | 5.77 | 1.58% | 99,690 |
| Jul 1, 2025 | 5.76 | 5.80 | 5.68 | 5.68 | 5.68 | -1.56% | 91,256 |
| Jun 30, 2025 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -0.86% | 109,365 |
| Jun 27, 2025 | 5.80 | 5.85 | 5.79 | 5.82 | 5.82 | 1.22% | 183,955 |
| Jun 26, 2025 | 5.50 | 5.77 | 5.50 | 5.75 | 5.75 | 5.12% | 229,546 |
| Jun 25, 2025 | 5.44 | 5.48 | 5.41 | 5.47 | 5.47 | 0.74% | 131,298 |
| Jun 24, 2025 | 5.45 | 5.51 | 5.43 | 5.43 | 5.43 | 1.31% | 173,560 |
| Jun 23, 2025 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | -1.47% | 139,591 |
| Jun 20, 2025 | 5.47 | 5.51 | 5.41 | 5.44 | 5.44 | - | 541,822 |
| Jun 19, 2025 | 5.51 | 5.53 | 5.42 | 5.44 | 5.44 | -1.81% | 97,149 |
| Jun 18, 2025 | 5.55 | 5.56 | 5.50 | 5.54 | 5.54 | -0.54% | 175,993 |
| Jun 17, 2025 | 5.61 | 5.63 | 5.55 | 5.57 | 5.57 | -1.24% | 119,424 |
| Jun 16, 2025 | 5.53 | 5.68 | 5.53 | 5.64 | 5.64 | 1.99% | 109,201 |
| Jun 13, 2025 | 5.50 | 5.54 | 5.48 | 5.53 | 5.53 | -1.78% | 173,747 |
| Jun 12, 2025 | 5.65 | 5.70 | 5.62 | 5.63 | 5.63 | -1.23% | 124,649 |
| Jun 11, 2025 | 5.67 | 5.76 | 5.67 | 5.70 | 5.70 | 0.71% | 140,502 |
| Jun 10, 2025 | 5.60 | 5.74 | 5.60 | 5.66 | 5.66 | 0.71% | 204,194 |
| Jun 9, 2025 | 5.71 | 5.73 | 5.58 | 5.62 | 5.62 | -1.40% | 297,622 |
| Jun 6, 2025 | 5.83 | 5.85 | 5.69 | 5.70 | 5.70 | -2.23% | 199,242 |
| Jun 5, 2025 | 5.80 | 5.95 | 5.80 | 5.83 | 5.83 | 0.34% | 255,803 |
| Jun 4, 2025 | 5.84 | 5.96 | 5.68 | 5.81 | 5.81 | -2.84% | 547,908 |
| Jun 3, 2025 | 6.01 | 6.04 | 5.89 | 5.98 | 5.98 | -0.50% | 164,654 |
| Jun 2, 2025 | 5.99 | 6.08 | 5.94 | 6.01 | 6.01 | -0.33% | 259,795 |
| May 30, 2025 | 5.96 | 6.09 | 5.95 | 6.03 | 6.03 | 1.34% | 415,782 |
| May 29, 2025 | 5.93 | 6.14 | 5.87 | 5.95 | 5.95 | 1.02% | 398,867 |
| May 28, 2025 | 6.37 | 6.50 | 5.61 | 5.89 | 5.89 | -8.54% | 1,693,691 |
| May 27, 2025 | 6.41 | 6.51 | 6.41 | 6.44 | 6.44 | 0.16% | 246,245 |
| May 26, 2025 | 6.45 | 6.47 | 6.35 | 6.43 | 6.43 | 0.94% | 160,005 |