Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 8.86
+0.09 (1.03%)
Aug 21, 2026, 5:35 PM CET
Derichebourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.39 | 9.53 | 9.35 | 9.49 | 9.49 | 1.17% | 88,573 |
| Jul 23, 2026 | 9.51 | 9.63 | 9.38 | 9.38 | 9.38 | -1.37% | 103,911 |
| Jul 22, 2026 | 9.40 | 9.54 | 9.34 | 9.51 | 9.51 | 1.12% | 63,516 |
| Jul 21, 2026 | 9.49 | 9.59 | 9.34 | 9.40 | 9.40 | -0.21% | 114,691 |
| Jul 20, 2026 | 9.30 | 9.55 | 9.24 | 9.42 | 9.42 | 1.13% | 99,306 |
| Jul 17, 2026 | 9.39 | 9.39 | 9.10 | 9.32 | 9.32 | -2.15% | 96,818 |
| Jul 16, 2026 | 9.65 | 9.67 | 9.43 | 9.52 | 9.52 | -1.04% | 119,744 |
| Jul 15, 2026 | 9.48 | 9.68 | 9.42 | 9.62 | 9.62 | 1.80% | 95,155 |
| Jul 14, 2026 | 9.39 | 9.53 | 9.32 | 9.45 | 9.45 | 0.37% | 87,584 |
| Jul 13, 2026 | 9.28 | 9.45 | 9.24 | 9.42 | 9.42 | 0.53% | 83,569 |
| Jul 10, 2026 | 9.50 | 9.57 | 9.28 | 9.37 | 9.37 | -1.47% | 95,986 |
| Jul 9, 2026 | 9.86 | 9.92 | 9.37 | 9.51 | 9.51 | -2.46% | 122,085 |
| Jul 8, 2026 | 9.76 | 9.87 | 9.63 | 9.75 | 9.75 | -0.41% | 117,761 |
| Jul 7, 2026 | 9.93 | 9.97 | 9.72 | 9.79 | 9.79 | -1.51% | 109,625 |
| Jul 6, 2026 | 9.90 | 10.03 | 9.83 | 9.94 | 9.94 | 0.10% | 228,854 |
| Jul 3, 2026 | 9.64 | 9.99 | 9.62 | 9.93 | 9.93 | 3.12% | 84,091 |
| Jul 2, 2026 | 9.59 | 9.67 | 9.58 | 9.63 | 9.63 | - | 81,437 |
| Jul 1, 2026 | 9.51 | 9.72 | 9.51 | 9.63 | 9.63 | 0.94% | 180,346 |
| Jun 30, 2026 | 9.77 | 9.82 | 9.50 | 9.54 | 9.54 | -1.19% | 187,695 |
| Jun 29, 2026 | 9.71 | 9.85 | 9.65 | 9.65 | 9.65 | -0.72% | 95,626 |
| Jun 26, 2026 | 9.94 | 9.94 | 9.47 | 9.72 | 9.72 | -2.46% | 131,916 |
| Jun 25, 2026 | 9.93 | 10.01 | 9.87 | 9.97 | 9.97 | 1.01% | 133,403 |
| Jun 24, 2026 | 10.06 | 10.07 | 9.78 | 9.87 | 9.87 | -1.84% | 166,331 |
| Jun 23, 2026 | 9.88 | 10.13 | 9.75 | 10.05 | 10.05 | 0.60% | 198,473 |
| Jun 22, 2026 | 9.88 | 10.05 | 9.81 | 9.99 | 9.99 | 1.01% | 165,262 |
| Jun 19, 2026 | 10.02 | 10.02 | 9.84 | 9.89 | 9.89 | -0.65% | 245,370 |
| Jun 18, 2026 | 10.31 | 10.32 | 9.89 | 9.96 | 9.96 | -1.73% | 265,957 |
| Jun 17, 2026 | 10.15 | 10.25 | 10.06 | 10.13 | 10.13 | 0.40% | 108,216 |
| Jun 16, 2026 | 10.24 | 10.25 | 10.07 | 10.09 | 10.09 | -1.08% | 108,775 |
| Jun 15, 2026 | 10.48 | 10.51 | 10.17 | 10.20 | 10.20 | -0.49% | 128,960 |