Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 7.84
-0.13 (-1.57%)
Feb 2, 2026, 11:55 AM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.86 | 7.89 | 7.77 | 7.88 | - | -1.07% | 72,763 |
| Jan 30, 2026 | 8.20 | 8.26 | 7.93 | 7.96 | 7.96 | -2.93% | 247,659 |
| Jan 29, 2026 | 7.95 | 8.26 | 7.95 | 8.20 | 8.20 | 4.13% | 288,620 |
| Jan 28, 2026 | 7.87 | 7.92 | 7.82 | 7.88 | 7.88 | 0.25% | 151,238 |
| Jan 27, 2026 | 7.83 | 7.90 | 7.77 | 7.86 | 7.86 | 0.19% | 92,757 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.81 | 7.84 | 7.84 | -0.38% | 165,976 |
| Jan 23, 2026 | 7.90 | 7.97 | 7.72 | 7.87 | 7.87 | 0.58% | 225,254 |
| Jan 22, 2026 | 7.41 | 7.83 | 7.41 | 7.83 | 7.83 | 6.54% | 295,567 |
| Jan 21, 2026 | 7.31 | 7.35 | 7.16 | 7.35 | 7.35 | 0.62% | 100,630 |
| Jan 20, 2026 | 7.33 | 7.34 | 7.20 | 7.30 | 7.30 | -1.15% | 108,152 |
| Jan 19, 2026 | 7.23 | 7.51 | 7.16 | 7.39 | 7.39 | -0.20% | 217,427 |
| Jan 16, 2026 | 7.66 | 7.87 | 7.34 | 7.40 | 7.40 | -1.00% | 305,911 |
| Jan 15, 2026 | 7.42 | 7.49 | 7.32 | 7.48 | 7.48 | 1.91% | 274,719 |
| Jan 14, 2026 | 7.10 | 7.38 | 7.08 | 7.34 | 7.34 | 3.53% | 283,569 |
| Jan 13, 2026 | 7.12 | 7.15 | 7.00 | 7.09 | 7.09 | -0.70% | 246,758 |
| Jan 12, 2026 | 7.15 | 7.15 | 6.97 | 7.14 | 7.14 | -0.21% | 165,155 |
| Jan 9, 2026 | 7.20 | 7.26 | 7.07 | 7.15 | 7.15 | 0.14% | 119,436 |
| Jan 8, 2026 | 7.19 | 7.23 | 7.01 | 7.14 | 7.14 | -0.42% | 171,259 |
| Jan 7, 2026 | 7.07 | 7.20 | 7.07 | 7.17 | 7.17 | 2.14% | 180,769 |
| Jan 6, 2026 | 6.88 | 7.03 | 6.82 | 7.02 | 7.02 | 2.41% | 131,287 |
| Jan 5, 2026 | 6.92 | 7.00 | 6.70 | 6.86 | 6.86 | -0.07% | 170,228 |
| Jan 2, 2026 | 6.78 | 6.86 | 6.75 | 6.86 | 6.86 | 0.96% | 122,078 |
| Dec 31, 2025 | 6.80 | 6.82 | 6.76 | 6.80 | 6.80 | -0.51% | 45,941 |
| Dec 30, 2025 | 6.78 | 6.86 | 6.75 | 6.83 | 6.83 | 1.11% | 88,982 |
| Dec 29, 2025 | 6.68 | 6.81 | 6.66 | 6.76 | 6.76 | 0.90% | 117,520 |
| Dec 24, 2025 | 6.68 | 6.74 | 6.65 | 6.70 | 6.70 | - | 58,943 |
| Dec 23, 2025 | 6.81 | 6.81 | 6.64 | 6.70 | 6.70 | -1.83% | 128,220 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.67 | 6.82 | 6.82 | -0.37% | 210,452 |
| Dec 19, 2025 | 6.96 | 7.00 | 6.78 | 6.85 | 6.85 | -1.79% | 307,202 |
| Dec 18, 2025 | 6.99 | 7.00 | 6.90 | 6.97 | 6.97 | -0.07% | 174,923 |
| Dec 17, 2025 | 6.94 | 6.98 | 6.85 | 6.98 | 6.98 | 0.72% | 138,469 |
| Dec 16, 2025 | 6.97 | 7.03 | 6.90 | 6.93 | 6.93 | -1.07% | 115,828 |
| Dec 15, 2025 | 7.10 | 7.11 | 6.93 | 7.00 | 7.00 | -1.34% | 171,041 |
| Dec 12, 2025 | 7.18 | 7.26 | 7.09 | 7.10 | 7.10 | -0.49% | 158,727 |
| Dec 11, 2025 | 7.11 | 7.20 | 7.02 | 7.13 | 7.13 | 1.06% | 216,853 |
| Dec 10, 2025 | 7.12 | 7.12 | 6.97 | 7.06 | 7.06 | -0.91% | 252,576 |
| Dec 9, 2025 | 7.16 | 7.19 | 7.08 | 7.12 | 7.12 | -0.49% | 238,262 |
| Dec 8, 2025 | 7.35 | 7.37 | 7.01 | 7.16 | 7.16 | -2.85% | 505,981 |
| Dec 5, 2025 | 6.47 | 7.37 | 6.47 | 7.37 | 7.37 | 16.44% | 1,667,989 |
| Dec 4, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | 0.64% | 394,186 |
| Dec 3, 2025 | 6.14 | 6.37 | 6.14 | 6.29 | 6.29 | 3.20% | 240,021 |
| Dec 2, 2025 | 6.24 | 6.26 | 6.08 | 6.09 | 6.09 | -2.40% | 169,693 |
| Dec 1, 2025 | 6.30 | 6.33 | 6.10 | 6.24 | 6.24 | -2.88% | 288,573 |
| Nov 28, 2025 | 6.19 | 6.43 | 6.17 | 6.43 | 6.43 | 3.71% | 397,485 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.39% | 195,158 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.00 | 6.11 | 6.11 | 1.24% | 202,858 |
| Nov 25, 2025 | 5.97 | 6.04 | 5.89 | 6.04 | 6.04 | 0.92% | 157,714 |
| Nov 24, 2025 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 1.36% | 222,536 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.78 | 5.90 | 5.90 | -1.83% | 289,010 |
| Nov 20, 2025 | 6.06 | 6.13 | 5.93 | 6.01 | 6.01 | 2.91% | 243,152 |