Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 8.19
-0.09 (-1.03%)
At close: Mar 13, 2026
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.30 | 8.22 | 8.05 | 8.19 | 8.19 | -1.03% | 572 |
| Mar 12, 2026 | 8.48 | 8.38 | 8.19 | 8.28 | 8.28 | -1.95% | 374 |
| Mar 11, 2026 | 8.44 | 8.44 | 8.35 | 8.44 | 8.44 | -0.12% | 6 |
| Mar 10, 2026 | 8.52 | 8.59 | 8.45 | 8.45 | 8.45 | 1.50% | 461 |
| Mar 9, 2026 | 8.31 | 8.39 | 7.92 | 8.33 | 8.33 | -2.97% | 872 |
| Mar 6, 2026 | 8.67 | 8.70 | 8.49 | 8.58 | 8.58 | -3.21% | 1,365 |
| Mar 5, 2026 | 8.73 | 8.87 | 8.68 | 8.87 | 8.87 | 2.13% | 8 |
| Mar 4, 2026 | 8.60 | 8.74 | 8.59 | 8.68 | 8.68 | 0.29% | 13,317 |
| Mar 3, 2026 | 9.19 | 8.95 | 8.66 | 8.66 | 8.66 | -6.58% | 1,300 |
| Mar 2, 2026 | 9.32 | 9.35 | 9.13 | 9.27 | 9.27 | -2.27% | 929 |
| Feb 27, 2026 | 9.53 | 9.70 | 9.48 | 9.48 | 9.48 | -0.11% | 675 |
| Feb 26, 2026 | 9.50 | 9.61 | 9.47 | 9.49 | 9.49 | 0.48% | 3,280 |
| Feb 25, 2026 | 9.35 | 9.52 | 9.31 | 9.45 | 9.45 | -0.05% | 748 |
| Feb 24, 2026 | 9.50 | 9.56 | 9.43 | 9.45 | 9.45 | 0.16% | 579 |
| Feb 23, 2026 | 9.23 | 9.52 | 9.38 | 9.44 | 9.44 | -0.11% | 267 |
| Feb 20, 2026 | 9.27 | 9.50 | 9.20 | 9.45 | 9.45 | 1.29% | 2,631 |
| Feb 19, 2026 | 9.21 | 9.38 | 8.96 | 9.33 | 9.33 | 0.81% | 6,375 |
| Feb 18, 2026 | 8.53 | 9.64 | 8.61 | 9.25 | 9.25 | 9.34% | 24,440 |
| Feb 17, 2026 | 8.44 | 8.48 | 8.35 | 8.46 | 8.46 | -0.70% | 254 |
| Feb 16, 2026 | 8.50 | 8.60 | 8.45 | 8.52 | 8.52 | -0.99% | 1,116 |
| Feb 13, 2026 | 8.56 | 8.62 | 8.41 | 8.61 | 8.48 | 1.12% | 3,132 |
| Feb 12, 2026 | 8.76 | 8.85 | 8.51 | 8.51 | 8.38 | -2.30% | 1,808 |
| Feb 11, 2026 | 8.57 | 8.73 | 8.68 | 8.71 | 8.58 | 1.75% | 318 |
| Feb 10, 2026 | 8.38 | 8.60 | 8.40 | 8.56 | 8.43 | 2.21% | 9,771 |
| Feb 9, 2026 | 8.44 | 8.52 | 8.32 | 8.38 | 8.25 | -0.30% | 737 |
| Feb 6, 2026 | 8.23 | 8.40 | 8.19 | 8.40 | 8.27 | 3.07% | 8,524 |
| Feb 5, 2026 | 8.14 | 8.18 | 8.05 | 8.15 | 8.03 | 0.74% | 655 |
| Feb 4, 2026 | 8.00 | 8.09 | 7.97 | 8.09 | 7.97 | 1.25% | 747 |
| Feb 3, 2026 | 8.00 | 8.14 | 7.99 | 7.99 | 7.87 | -0.12% | 11 |
| Feb 2, 2026 | 7.90 | 8.00 | 7.79 | 8.00 | 7.88 | 0.82% | 731,776 |
| Jan 30, 2026 | 8.19 | 8.22 | 7.94 | 7.94 | 7.82 | -3.41% | 1,078 |
| Jan 29, 2026 | 7.89 | 8.26 | 7.94 | 8.22 | 8.09 | 4.38% | 1,034 |
| Jan 28, 2026 | 7.87 | 7.91 | 7.85 | 7.87 | 7.75 | -0.13% | 64,740 |
| Jan 27, 2026 | 7.86 | 7.88 | 7.83 | 7.88 | 7.76 | 0.57% | 17 |
| Jan 26, 2026 | 7.90 | 7.95 | 7.84 | 7.84 | 7.72 | -0.44% | 1,631 |
| Jan 23, 2026 | 7.83 | 7.98 | 7.77 | 7.87 | 7.75 | 2.08% | 2,304 |
| Jan 22, 2026 | 7.36 | 7.71 | 7.40 | 7.71 | 7.59 | 5.69% | 4,024 |
| Jan 21, 2026 | 7.31 | 7.32 | 7.21 | 7.30 | 7.18 | -0.14% | 286 |
| Jan 20, 2026 | 7.37 | 7.33 | 7.25 | 7.31 | 7.19 | -1.95% | 107 |
| Jan 19, 2026 | 7.31 | 7.45 | 7.17 | 7.45 | 7.34 | 0.47% | 5,705 |
| Jan 16, 2026 | 7.50 | 7.82 | 7.42 | 7.42 | 7.30 | -0.80% | 5,571 |
| Jan 15, 2026 | 7.39 | 7.48 | 7.34 | 7.48 | 7.36 | 1.49% | 5 |
| Jan 14, 2026 | 7.09 | 7.37 | 7.15 | 7.37 | 7.25 | 4.25% | 3,324 |
| Jan 13, 2026 | 7.14 | 7.14 | 7.07 | 7.07 | 6.96 | 0.93% | 14 |
| Jan 12, 2026 | 7.14 | 7.15 | 6.99 | 7.00 | 6.89 | -2.10% | 1,539 |
| Jan 9, 2026 | 7.15 | 7.20 | 7.07 | 7.15 | 7.04 | 0.14% | 1,028 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.02 | 7.14 | 7.03 | -0.28% | 3,613 |
| Jan 7, 2026 | 7.01 | 7.19 | 7.07 | 7.16 | 7.05 | 4.30% | 428 |
| Jan 6, 2026 | 6.88 | 6.90 | 6.87 | 6.87 | 6.76 | 0.44% | 107 |
| Jan 5, 2026 | 6.88 | 6.95 | 6.71 | 6.84 | 6.73 | 0.81% | 174 |