Derichebourg SA (FRA:PNU)
Germany · Delayed Price · Currency is EUR 8.64
-0.39 (-4.32%)
At close: Sep 18, 2026
FRA:PNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.88 | 8.88 | 8.64 | 8.64 | 8.64 | -4.32% | - |
| Sep 17, 2026 | 9.02 | 9.04 | 9.02 | 9.03 | 9.03 | 1.69% | - |
| Sep 16, 2026 | 9.12 | 9.12 | 8.88 | 8.88 | 8.88 | -3.64% | - |
| Sep 15, 2026 | 9.23 | 9.26 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Sep 14, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.22% | - |
| Sep 11, 2026 | 9.27 | 9.27 | 9.18 | 9.18 | 9.18 | -0.76% | - |
| Sep 10, 2026 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | 1.93% | - |
| Sep 9, 2026 | 9.11 | 9.17 | 9.07 | 9.07 | 9.07 | 1.62% | - |
| Sep 8, 2026 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | -0.67% | - |
| Sep 7, 2026 | 9.17 | 9.17 | 8.96 | 8.99 | 8.99 | 0.50% | - |
| Sep 4, 2026 | 8.94 | 8.94 | 8.92 | 8.94 | 8.94 | -0.61% | - |
| Sep 3, 2026 | 8.97 | 9.07 | 8.97 | 9.00 | 9.00 | -0.06% | - |
| Sep 2, 2026 | 9.06 | 9.06 | 8.97 | 9.00 | 9.00 | -1.75% | 200 |
| Sep 1, 2026 | 9.08 | 9.17 | 9.08 | 9.16 | 9.16 | 0.83% | - |
| Aug 31, 2026 | 9.11 | 9.11 | 9.03 | 9.09 | 9.09 | 0.83% | - |
| Aug 28, 2026 | 8.91 | 9.28 | 8.91 | 9.01 | 9.01 | 0.45% | 63 |
| Aug 27, 2026 | 9.06 | 9.06 | 8.97 | 8.97 | 8.97 | -0.94% | - |
| Aug 26, 2026 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 2.26% | - |
| Aug 25, 2026 | 8.87 | 8.87 | 8.83 | 8.86 | 8.86 | 0.40% | - |
| Aug 24, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 0.17% | - |
| Aug 21, 2026 | 8.66 | 8.81 | 8.66 | 8.81 | 8.81 | 1.09% | - |
| Aug 20, 2026 | 8.70 | 8.77 | 8.70 | 8.71 | 8.71 | -1.41% | - |
| Aug 19, 2026 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | 0.51% | - |
| Aug 18, 2026 | 8.90 | 8.90 | 8.77 | 8.79 | 8.79 | -1.79% | - |
| Aug 17, 2026 | 9.08 | 9.09 | 8.95 | 8.95 | 8.95 | -1.38% | - |
| Aug 14, 2026 | 8.99 | 9.08 | 8.97 | 9.08 | 9.08 | 0.44% | - |
| Aug 13, 2026 | 8.99 | 9.04 | 8.98 | 9.04 | 9.04 | 0.17% | - |
| Aug 12, 2026 | 9.06 | 9.06 | 8.97 | 9.02 | 9.02 | -1.26% | - |
| Aug 11, 2026 | 9.01 | 9.14 | 9.01 | 9.14 | 9.14 | 0.27% | - |
| Aug 10, 2026 | 9.18 | 9.18 | 9.11 | 9.11 | 9.11 | -1.51% | - |
| Aug 7, 2026 | 9.32 | 9.32 | 9.25 | 9.25 | 9.25 | -1.54% | - |
| Aug 6, 2026 | 9.36 | 9.41 | 9.36 | 9.40 | 9.40 | -0.84% | - |
| Aug 5, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | -0.26% | - |
| Aug 4, 2026 | 9.41 | 9.52 | 9.41 | 9.50 | 9.50 | 2.76% | - |
| Aug 3, 2026 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | -0.70% | - |
| Jul 31, 2026 | 9.28 | 9.31 | 9.26 | 9.31 | 9.31 | 0.11% | - |
| Jul 30, 2026 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 0.92% | - |
| Jul 29, 2026 | 9.27 | 9.27 | 9.22 | 9.22 | 9.22 | -0.91% | - |
| Jul 28, 2026 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | -0.75% | - |
| Jul 27, 2026 | 9.45 | 9.47 | 9.37 | 9.37 | 9.37 | 0.21% | - |
| Jul 24, 2026 | 9.23 | 9.35 | 9.18 | 9.35 | 9.35 | -0.21% | 600 |
| Jul 23, 2026 | 9.34 | 9.43 | 9.34 | 9.37 | 9.37 | 0.16% | - |
| Jul 22, 2026 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | 0.48% | - |
| Jul 21, 2026 | 9.31 | 9.36 | 9.31 | 9.31 | 9.31 | -0.21% | - |
| Jul 20, 2026 | 9.15 | 9.33 | 9.15 | 9.33 | 9.33 | 2.53% | - |
| Jul 17, 2026 | 9.28 | 9.28 | 9.09 | 9.10 | 9.10 | -3.40% | - |
| Jul 16, 2026 | 9.51 | 9.51 | 9.38 | 9.42 | 9.42 | -1.05% | - |
| Jul 15, 2026 | 9.33 | 9.52 | 9.33 | 9.52 | 9.52 | 1.82% | - |
| Jul 14, 2026 | 9.21 | 9.35 | 9.21 | 9.35 | 9.35 | 0.59% | - |
| Jul 13, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 0.22% | - |