Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 7.62
-0.15 (-1.87%)
Oct 22, 2026, 5:35 PM CEST
Derichebourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.74 | 7.76 | 7.62 | 7.62 | 7.62 | -1.87% | 145,201 |
| Oct 21, 2026 | 7.72 | 7.81 | 7.70 | 7.77 | 7.77 | 0.78% | 81,373 |
| Oct 20, 2026 | 7.73 | 7.79 | 7.61 | 7.71 | 7.71 | -0.13% | 106,603 |
| Oct 19, 2026 | 7.88 | 7.88 | 7.70 | 7.72 | 7.72 | -2.03% | 122,662 |
| Oct 16, 2026 | 7.92 | 8.07 | 7.88 | 7.88 | 7.88 | -0.13% | 154,891 |
| Oct 15, 2026 | 7.79 | 7.94 | 7.76 | 7.89 | 7.89 | 0.96% | 197,878 |
| Oct 14, 2026 | 7.77 | 7.90 | 7.77 | 7.81 | 7.81 | 0.45% | 113,344 |
| Oct 13, 2026 | 7.80 | 7.89 | 7.75 | 7.78 | 7.78 | -0.06% | 121,500 |
| Oct 12, 2026 | 7.81 | 7.87 | 7.78 | 7.78 | 7.78 | -1.08% | 99,230 |
| Oct 9, 2026 | 7.86 | 7.89 | 7.80 | 7.87 | 7.87 | 0.96% | 62,642 |
| Oct 8, 2026 | 7.73 | 7.83 | 7.56 | 7.79 | 7.79 | -1.02% | 206,743 |
| Oct 7, 2026 | 7.87 | 8.00 | 7.85 | 7.87 | 7.87 | -0.94% | 104,684 |
| Oct 6, 2026 | 8.01 | 8.08 | 7.87 | 7.95 | 7.95 | -0.25% | 129,222 |
| Oct 5, 2026 | 7.90 | 8.04 | 7.88 | 7.97 | 7.97 | 0.06% | 212,775 |
| Oct 2, 2026 | 8.17 | 8.20 | 7.96 | 7.96 | 7.96 | -0.62% | 123,787 |
| Oct 1, 2026 | 8.18 | 8.21 | 8.00 | 8.01 | 8.01 | -2.91% | 158,587 |
| Sep 30, 2026 | 8.29 | 8.43 | 8.25 | 8.25 | 8.25 | -0.96% | 154,592 |
| Sep 29, 2026 | 8.42 | 8.45 | 8.32 | 8.33 | 8.33 | -1.07% | 111,835 |
| Sep 28, 2026 | 8.49 | 8.52 | 8.35 | 8.42 | 8.42 | -1.00% | 142,696 |
| Sep 25, 2026 | 8.41 | 8.54 | 8.36 | 8.51 | 8.51 | 1.73% | 127,168 |
| Sep 24, 2026 | 8.50 | 8.54 | 8.34 | 8.36 | 8.36 | -1.76% | 132,069 |
| Sep 23, 2026 | 8.70 | 8.71 | 8.46 | 8.51 | 8.51 | -2.35% | 124,020 |
| Sep 22, 2026 | 8.69 | 8.96 | 8.66 | 8.72 | 8.72 | 0.40% | 156,437 |
| Sep 21, 2026 | 8.70 | 8.78 | 8.54 | 8.68 | 8.68 | -0.06% | 101,461 |
| Sep 18, 2026 | 9.06 | 9.06 | 8.59 | 8.69 | 8.69 | -3.82% | 270,850 |
| Sep 17, 2026 | 9.10 | 9.20 | 9.03 | 9.03 | 9.03 | -0.82% | 231,852 |
| Sep 16, 2026 | 9.22 | 9.24 | 8.96 | 9.11 | 9.11 | -1.25% | 208,689 |
| Sep 15, 2026 | 9.39 | 9.44 | 9.21 | 9.22 | 9.22 | -1.76% | 142,033 |
| Sep 14, 2026 | 9.27 | 9.39 | 9.24 | 9.39 | 9.39 | 1.08% | 111,369 |
| Sep 11, 2026 | 9.44 | 9.49 | 9.20 | 9.29 | 9.29 | -0.91% | 130,560 |
| Sep 10, 2026 | 9.53 | 9.58 | 9.31 | 9.37 | 9.37 | -0.69% | 105,044 |
| Sep 9, 2026 | 9.25 | 9.48 | 9.16 | 9.44 | 9.44 | 2.39% | 195,503 |
| Sep 8, 2026 | 8.96 | 9.24 | 8.90 | 9.22 | 9.22 | 2.67% | 111,631 |
| Sep 7, 2026 | 9.23 | 9.26 | 8.87 | 8.98 | 8.98 | -2.55% | 120,680 |
| Sep 4, 2026 | 9.07 | 9.23 | 9.00 | 9.21 | 9.21 | 1.38% | 102,035 |
| Sep 3, 2026 | 9.16 | 9.22 | 8.99 | 9.09 | 9.09 | -0.27% | 155,786 |
| Sep 2, 2026 | 9.12 | 9.18 | 9.06 | 9.11 | 9.11 | -1.09% | 217,541 |
| Sep 1, 2026 | 9.22 | 9.33 | 9.11 | 9.21 | 9.21 | -0.16% | 149,133 |
| Aug 31, 2026 | 9.15 | 9.23 | 9.10 | 9.23 | 9.23 | 0.82% | 175,299 |
| Aug 28, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.78% | 97,813 |
| Aug 27, 2026 | 9.16 | 9.17 | 8.90 | 8.99 | 8.99 | -1.91% | 96,568 |
| Aug 26, 2026 | 9.07 | 9.19 | 9.04 | 9.17 | 9.17 | 1.21% | 80,881 |
| Aug 25, 2026 | 8.95 | 9.06 | 8.93 | 9.06 | 9.06 | 1.17% | 80,253 |
| Aug 24, 2026 | 8.86 | 8.98 | 8.84 | 8.95 | 8.95 | 1.07% | 102,181 |
| Aug 21, 2026 | 8.76 | 8.90 | 8.72 | 8.86 | 8.86 | 1.03% | 72,081 |
| Aug 20, 2026 | 8.90 | 8.91 | 8.76 | 8.77 | 8.77 | -1.30% | 88,105 |
| Aug 19, 2026 | 8.85 | 8.95 | 8.84 | 8.88 | 8.88 | 0.51% | 99,576 |
| Aug 18, 2026 | 8.92 | 9.02 | 8.80 | 8.84 | 8.84 | -2.48% | 170,096 |
| Aug 17, 2026 | 9.20 | 9.20 | 9.03 | 9.06 | 9.06 | -1.47% | 87,938 |
| Aug 14, 2026 | 9.09 | 9.22 | 9.05 | 9.20 | 9.20 | 1.04% | 85,696 |