Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 7.96
-0.05 (-0.62%)
Oct 2, 2026, 5:35 PM CET
Derichebourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.09 | 9.18 | 9.05 | 9.10 | 9.10 | 0.22% | 80,030 |
| Aug 12, 2026 | 9.17 | 9.19 | 9.01 | 9.08 | 9.08 | -1.09% | 153,416 |
| Aug 11, 2026 | 9.22 | 9.27 | 9.18 | 9.18 | 9.18 | -0.38% | 71,526 |
| Aug 10, 2026 | 9.34 | 9.38 | 9.16 | 9.22 | 9.22 | -1.18% | 143,471 |
| Aug 7, 2026 | 9.44 | 9.45 | 9.31 | 9.33 | 9.33 | -1.32% | 296,548 |
| Aug 6, 2026 | 9.51 | 9.58 | 9.42 | 9.45 | 9.45 | -0.68% | 95,521 |
| Aug 5, 2026 | 9.67 | 9.72 | 9.44 | 9.52 | 9.52 | -1.19% | 145,059 |
| Aug 4, 2026 | 9.52 | 9.68 | 9.50 | 9.63 | 9.63 | 2.18% | 102,761 |
| Aug 3, 2026 | 9.34 | 9.49 | 9.27 | 9.43 | 9.43 | 1.34% | 159,654 |
| Jul 31, 2026 | 9.39 | 9.53 | 9.27 | 9.30 | 9.30 | -1.06% | 123,883 |
| Jul 30, 2026 | 9.24 | 9.44 | 9.16 | 9.40 | 9.40 | 1.90% | 123,401 |
| Jul 29, 2026 | 9.38 | 9.44 | 9.22 | 9.23 | 9.23 | -1.39% | 125,391 |
| Jul 28, 2026 | 9.51 | 9.55 | 9.34 | 9.36 | 9.36 | -1.27% | 140,754 |
| Jul 27, 2026 | 9.54 | 9.63 | 9.41 | 9.48 | 9.48 | -0.11% | 131,739 |