Derichebourg SA (EPA:DBG)
France · Delayed Price · Currency is EUR 10.05
+0.06 (0.60%)
Jun 23, 2026, 5:36 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.33 | 10.38 | 10.18 | 10.25 | 10.25 | 0.99% | 195,414 |
| Jun 11, 2026 | 9.98 | 10.15 | 9.97 | 10.15 | 10.15 | 2.01% | 100,124 |
| Jun 10, 2026 | 9.92 | 10.01 | 9.85 | 9.95 | 9.95 | 0.45% | 208,486 |
| Jun 9, 2026 | 10.17 | 10.22 | 9.91 | 9.91 | 9.91 | -2.32% | 135,063 |
| Jun 8, 2026 | 9.94 | 10.19 | 9.88 | 10.14 | 10.14 | 1.10% | 103,795 |
| Jun 5, 2026 | 10.15 | 10.16 | 9.95 | 10.03 | 10.03 | -1.28% | 132,727 |
| Jun 4, 2026 | 10.24 | 10.38 | 10.11 | 10.16 | 10.16 | -0.39% | 122,128 |
| Jun 3, 2026 | 10.24 | 10.40 | 10.16 | 10.20 | 10.20 | -0.20% | 182,686 |
| Jun 2, 2026 | 10.10 | 10.40 | 10.04 | 10.22 | 10.22 | 2.30% | 317,564 |
| Jun 1, 2026 | 10.03 | 10.14 | 9.86 | 9.99 | 9.99 | -1.48% | 174,052 |
| May 29, 2026 | 10.40 | 11.00 | 10.01 | 10.14 | 10.14 | 6.35% | 538,184 |
| May 28, 2026 | 9.52 | 9.59 | 9.38 | 9.54 | 9.54 | -0.42% | 267,778 |
| May 27, 2026 | 9.58 | 9.67 | 9.53 | 9.58 | 9.58 | - | 109,429 |
| May 26, 2026 | 9.60 | 9.77 | 9.56 | 9.58 | 9.58 | -0.16% | 136,807 |
| May 25, 2026 | 9.63 | 9.65 | 9.52 | 9.59 | 9.59 | 1.59% | 93,453 |
| May 22, 2026 | 9.50 | 9.55 | 9.29 | 9.44 | 9.44 | 0.21% | 206,948 |
| May 21, 2026 | 9.76 | 9.76 | 9.23 | 9.42 | 9.42 | -7.19% | 329,105 |
| May 20, 2026 | 9.93 | 10.29 | 9.84 | 10.15 | 10.15 | 2.53% | 212,841 |
| May 19, 2026 | 10.05 | 10.14 | 9.78 | 9.90 | 9.90 | -1.20% | 133,768 |
| May 18, 2026 | 9.97 | 10.17 | 9.86 | 10.02 | 10.02 | -1.76% | 222,414 |
| May 15, 2026 | 10.28 | 10.44 | 10.18 | 10.20 | 10.20 | -2.76% | 171,249 |
| May 14, 2026 | 9.94 | 10.69 | 9.94 | 10.49 | 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 |