Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 10.49
+0.63 (6.34%)
May 14, 2026, 5:35 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.94 | 10.69 | 9.94 | 10.49 | - | 6.34% | 255,181 |
| May 13, 2026 | 9.57 | 9.90 | 9.56 | 9.87 | 9.87 | 4.34% | 239,795 |
| May 12, 2026 | 9.57 | 9.57 | 9.40 | 9.46 | 9.46 | -1.61% | 105,154 |
| May 11, 2026 | 9.50 | 9.67 | 9.43 | 9.61 | 9.61 | 0.63% | 140,638 |
| May 8, 2026 | 9.57 | 9.61 | 9.48 | 9.55 | 9.55 | -0.78% | 122,116 |
| May 7, 2026 | 9.60 | 9.76 | 9.51 | 9.63 | 9.63 | 0.36% | 207,272 |
| May 6, 2026 | 9.55 | 9.70 | 9.44 | 9.59 | 9.59 | 1.21% | 297,108 |
| May 5, 2026 | 9.22 | 9.52 | 9.22 | 9.48 | 9.48 | 4.75% | 180,997 |
| May 4, 2026 | 9.09 | 9.32 | 9.00 | 9.05 | 9.05 | -0.11% | 168,944 |
| Apr 30, 2026 | 8.93 | 9.06 | 8.43 | 9.06 | 9.06 | -0.77% | 150,961 |
| Apr 29, 2026 | 9.24 | 9.35 | 9.13 | 9.13 | 9.13 | -1.24% | 132,512 |
| Apr 28, 2026 | 9.32 | 9.33 | 9.16 | 9.24 | 9.24 | -0.96% | 141,473 |
| Apr 27, 2026 | 9.20 | 9.40 | 9.17 | 9.33 | 9.33 | 1.58% | 163,046 |
| Apr 24, 2026 | 9.09 | 9.19 | 8.98 | 9.19 | 9.19 | 0.88% | 148,285 |
| Apr 23, 2026 | 9.10 | 9.11 | 9.00 | 9.11 | 9.11 | 0.22% | 90,415 |
| Apr 22, 2026 | 9.26 | 9.32 | 9.07 | 9.09 | 9.09 | -1.46% | 156,476 |
| Apr 21, 2026 | 9.08 | 9.27 | 9.08 | 9.22 | 9.22 | 2.27% | 159,669 |
| Apr 20, 2026 | 9.00 | 9.06 | 8.94 | 9.02 | 9.02 | -1.26% | 94,310 |
| Apr 17, 2026 | 8.94 | 9.20 | 8.92 | 9.13 | 9.13 | 2.13% | 128,746 |
| Apr 16, 2026 | 8.96 | 9.09 | 8.92 | 8.94 | 8.94 | -0.06% | 110,672 |
| Apr 15, 2026 | 9.08 | 9.14 | 8.90 | 8.95 | 8.95 | -1.81% | 97,640 |
| Apr 14, 2026 | 8.85 | 9.11 | 8.81 | 9.11 | 9.11 | 3.52% | 175,632 |
| Apr 13, 2026 | 8.87 | 8.93 | 8.78 | 8.80 | 8.80 | -2.76% | 208,689 |
| Apr 10, 2026 | 9.00 | 9.18 | 8.92 | 9.05 | 9.05 | 0.61% | 219,046 |
| Apr 9, 2026 | 8.94 | 9.00 | 8.87 | 9.00 | 9.00 | -0.06% | 118,513 |
| Apr 8, 2026 | 8.80 | 9.12 | 8.80 | 9.00 | 9.00 | 6.26% | 212,851 |
| Apr 7, 2026 | 8.48 | 8.83 | 8.43 | 8.47 | 8.47 | 1.01% | 258,928 |
| 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 |