Derichebourg SA (FRA:PNU)
Germany · Delayed Price · Currency is EUR 7.84
-0.21 (-2.55%)
At close: Mar 27, 2026
FRA:PNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.95 | 7.97 | 7.84 | 7.84 | 7.84 | -2.55% | - |
| Mar 26, 2026 | 7.99 | 8.05 | 7.98 | 8.05 | 8.05 | -0.74% | - |
| Mar 25, 2026 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 2.27% | - |
| Mar 24, 2026 | 7.93 | 7.93 | 7.89 | 7.93 | 7.93 | -0.63% | 1,180 |
| Mar 23, 2026 | 7.66 | 7.98 | 7.59 | 7.98 | 7.98 | 0.69% | 50 |
| Mar 20, 2026 | 7.89 | 7.99 | 7.89 | 7.92 | 7.92 | -0.50% | - |
| Mar 19, 2026 | 7.96 | 7.96 | 7.91 | 7.96 | 7.96 | -2.39% | - |
| Mar 18, 2026 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | 1.12% | - |
| Mar 17, 2026 | 7.77 | 8.07 | 7.77 | 8.07 | 8.07 | 2.35% | - |
| Mar 16, 2026 | 8.09 | 8.09 | 7.88 | 7.88 | 7.88 | -2.90% | 125 |
| Mar 13, 2026 | 8.17 | 8.17 | 8.03 | 8.12 | 8.12 | -0.43% | - |
| Mar 12, 2026 | 8.29 | 8.29 | 8.10 | 8.15 | 8.15 | -1.33% | 650 |
| Mar 11, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -0.72% | - |
| Mar 10, 2026 | 8.31 | 8.44 | 8.31 | 8.32 | 8.32 | 1.34% | - |
| Mar 9, 2026 | 8.52 | 8.52 | 8.13 | 8.21 | 8.21 | -2.15% | 667 |
| Mar 6, 2026 | 8.52 | 8.53 | 8.39 | 8.39 | 8.39 | -3.40% | - |
| Mar 5, 2026 | 8.75 | 8.75 | 8.53 | 8.69 | 8.69 | -0.74% | 130 |
| Mar 4, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.63% | - |
| Mar 3, 2026 | 9.14 | 9.14 | 8.61 | 8.61 | 8.61 | -6.21% | - |
| Mar 2, 2026 | 8.88 | 9.18 | 8.88 | 9.18 | 9.18 | -1.66% | - |
| Feb 27, 2026 | 9.38 | 9.51 | 9.34 | 9.34 | 9.34 | -3.46% | - |
| Feb 26, 2026 | 9.28 | 9.67 | 9.28 | 9.67 | 9.67 | 3.26% | 110 |
| Feb 25, 2026 | 9.30 | 9.38 | 9.30 | 9.37 | 9.37 | - | 750 |
| Feb 24, 2026 | 9.33 | 9.37 | 9.32 | 9.37 | 9.37 | -0.79% | - |
| Feb 23, 2026 | 9.27 | 9.44 | 9.27 | 9.44 | 9.44 | 1.18% | - |
| Feb 20, 2026 | 9.17 | 9.33 | 9.12 | 9.33 | 9.33 | 1.86% | - |
| Feb 19, 2026 | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 0.33% | - |
| Feb 18, 2026 | 8.29 | 9.13 | 8.29 | 9.13 | 9.13 | 10.33% | 1,000 |
| Feb 17, 2026 | 8.37 | 8.37 | 8.28 | 8.28 | 8.28 | -1.49% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.40 | -1.06% | 1,200 |
| Feb 13, 2026 | 8.42 | 8.49 | 8.39 | 8.49 | 8.36 | -3.30% | - |
| Feb 12, 2026 | 8.73 | 8.96 | 8.54 | 8.78 | 8.65 | 2.51% | 6,275 |
| Feb 11, 2026 | 8.54 | 8.70 | 8.50 | 8.57 | 8.43 | -2.28% | 120 |
| Feb 10, 2026 | 8.27 | 8.77 | 8.27 | 8.77 | 8.63 | 2.34% | 3,206 |
| Feb 9, 2026 | 8.38 | 8.57 | 8.26 | 8.57 | 8.43 | 3.32% | 1,200 |
| Feb 6, 2026 | 8.18 | 8.29 | 8.14 | 8.29 | 8.16 | -1.54% | - |
| Feb 5, 2026 | 8.28 | 8.42 | 8.00 | 8.42 | 8.29 | 0.72% | 520 |
| Feb 4, 2026 | 7.89 | 8.36 | 7.89 | 8.36 | 8.23 | 6.16% | 650 |
| Feb 3, 2026 | 7.91 | 7.93 | 7.88 | 7.88 | 7.75 | -0.13% | - |
| Feb 2, 2026 | 7.77 | 7.89 | 7.74 | 7.89 | 7.76 | -3.37% | 200 |
| Jan 30, 2026 | 8.12 | 8.16 | 7.86 | 8.16 | 8.04 | 0.18% | 250 |
| Jan 29, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.02 | 4.49% | 650 |
| Jan 28, 2026 | 7.79 | 7.80 | 7.76 | 7.80 | 7.68 | 0.19% | - |
| Jan 27, 2026 | 7.73 | 7.78 | 7.72 | 7.78 | 7.66 | -0.32% | - |
| Jan 26, 2026 | 7.78 | 7.81 | 7.72 | 7.81 | 7.69 | 0.77% | - |
| Jan 23, 2026 | 7.69 | 7.75 | 7.67 | 7.75 | 7.63 | 1.24% | - |
| Jan 22, 2026 | 7.29 | 7.65 | 7.29 | 7.65 | 7.53 | 6.99% | - |
| Jan 21, 2026 | 7.19 | 7.23 | 7.15 | 7.15 | 7.04 | -1.11% | - |
| Jan 20, 2026 | 7.26 | 7.26 | 7.18 | 7.23 | 7.12 | -1.83% | - |
| Jan 19, 2026 | 7.17 | 7.37 | 7.17 | 7.37 | 7.25 | 0.55% | - |