Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 6.97
+0.04 (0.50%)
At close: Dec 17, 2025
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.96 | 6.99 | 6.94 | 6.99 | 6.99 | 0.22% | 261 |
| Dec 17, 2025 | 6.95 | 6.97 | 6.89 | 6.97 | 6.97 | 0.50% | 954 |
| Dec 16, 2025 | 6.97 | 7.01 | 6.92 | 6.94 | 6.94 | 0.07% | 135 |
| Dec 15, 2025 | 7.07 | 7.13 | 6.93 | 6.93 | 6.93 | -2.60% | 677 |
| Dec 12, 2025 | 7.14 | 7.27 | 7.12 | 7.12 | 7.12 | -1.11% | 25 |
| Dec 11, 2025 | 7.06 | 7.20 | 7.13 | 7.20 | 7.20 | 2.27% | 31 |
| Dec 10, 2025 | 7.12 | 7.06 | 6.98 | 7.04 | 7.04 | -1.19% | 40,201 |
| Dec 9, 2025 | 7.07 | 7.19 | 7.12 | 7.12 | 7.12 | -0.14% | 116 |
| Dec 8, 2025 | 7.36 | 7.37 | 7.01 | 7.13 | 7.13 | -1.52% | 722,629 |
| Dec 5, 2025 | 6.40 | 7.28 | 6.47 | 7.24 | 7.24 | 13.84% | 8,507 |
| Dec 4, 2025 | 6.30 | 6.43 | 6.33 | 6.36 | 6.36 | 0.39% | 3,196 |
| Dec 3, 2025 | 6.13 | 6.34 | 6.25 | 6.34 | 6.34 | 3.85% | 301 |
| Dec 2, 2025 | 6.24 | 6.25 | 6.10 | 6.10 | 6.10 | -1.69% | 2,848 |
| Dec 1, 2025 | 6.35 | 6.32 | 6.17 | 6.21 | 6.21 | -3.12% | 1,361 |
| Nov 28, 2025 | 6.19 | 6.41 | 6.20 | 6.41 | 6.41 | 3.64% | 240 |
| Nov 27, 2025 | 6.08 | 6.18 | 6.10 | 6.18 | 6.18 | 1.23% | 329 |
| Nov 26, 2025 | 6.04 | 6.11 | 6.06 | 6.11 | 6.11 | 2.18% | 370 |
| Nov 25, 2025 | 5.96 | 5.98 | 5.98 | 5.98 | 5.98 | -0.25% | 212 |
| Nov 24, 2025 | 5.88 | 5.99 | 5.89 | 5.99 | 5.99 | 1.87% | 64,206 |
| Nov 21, 2025 | 6.00 | 5.98 | 5.77 | 5.88 | 5.88 | -2.57% | 5,501 |
| Nov 20, 2025 | 6.00 | 6.12 | 6.00 | 6.04 | 6.04 | 2.20% | 1,776 |
| Nov 19, 2025 | 5.86 | 5.91 | 5.87 | 5.91 | 5.91 | 0.85% | 152 |
| Nov 18, 2025 | 5.87 | 5.87 | 5.83 | 5.86 | 5.86 | 0.09% | 573 |
| Nov 17, 2025 | 5.90 | 5.89 | 5.85 | 5.85 | 5.85 | - | 3,691 |
| Nov 14, 2025 | 5.95 | 5.91 | 5.83 | 5.85 | 5.85 | -1.93% | 1,922 |
| Nov 13, 2025 | 5.90 | 6.02 | 5.93 | 5.97 | 5.97 | 0.34% | 1,039 |
| Nov 12, 2025 | 5.82 | 5.95 | 5.88 | 5.95 | 5.95 | 1.89% | 6,600 |
| Nov 11, 2025 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -1.19% | 2 |
| Nov 10, 2025 | 5.68 | 5.92 | 5.74 | 5.91 | 5.91 | 4.05% | 96 |
| Nov 7, 2025 | 5.70 | 5.74 | 5.64 | 5.68 | 5.68 | 0.35% | 1,167 |
| Nov 6, 2025 | 5.77 | 5.76 | 5.66 | 5.66 | 5.66 | -2.84% | 1,524 |
| Nov 5, 2025 | 5.77 | 5.82 | 5.80 | 5.82 | 5.82 | 0.69% | 300 |
| Nov 4, 2025 | 5.83 | 5.78 | 5.69 | 5.78 | 5.78 | -1.95% | 154 |
| Nov 3, 2025 | 5.89 | 5.94 | 5.87 | 5.90 | 5.90 | -1.09% | 678 |
| Oct 31, 2025 | 5.93 | 5.97 | 5.96 | 5.96 | 5.96 | 0.93% | 20 |
| Oct 30, 2025 | 6.02 | 5.99 | 5.90 | 5.91 | 5.91 | -2.72% | 135 |
| Oct 29, 2025 | 6.13 | 6.07 | 6.07 | 6.07 | 6.07 | -1.06% | 105 |
| Oct 28, 2025 | 5.98 | 6.14 | 6.04 | 6.14 | 6.14 | 0.33% | 6 |
| Oct 27, 2025 | 6.10 | 6.12 | 6.05 | 6.12 | 6.12 | -0.05% | 306 |
| Oct 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.24% | - |
| Oct 23, 2025 | 6.05 | 6.21 | 6.14 | 6.20 | 6.20 | 3.08% | 101 |
| Oct 22, 2025 | 5.97 | 6.02 | 6.00 | 6.01 | 6.01 | -0.25% | 19,535 |
| Oct 21, 2025 | 5.96 | 6.03 | 6.03 | 6.03 | 6.03 | 1.26% | 780 |
| Oct 20, 2025 | 6.03 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 17, 2025 | 6.07 | 6.10 | 5.99 | 6.05 | 6.05 | -0.82% | 5,100 |
| Oct 16, 2025 | 6.14 | 6.13 | 6.10 | 6.10 | 6.10 | -1.61% | 401 |
| Oct 15, 2025 | 6.17 | 6.33 | 6.20 | 6.20 | 6.20 | 1.97% | 1,159 |
| Oct 14, 2025 | 6.20 | 6.16 | 6.05 | 6.08 | 6.08 | -1.78% | 229 |
| Oct 13, 2025 | 6.10 | 6.29 | 6.05 | 6.19 | 6.19 | 1.48% | 473 |
| Oct 10, 2025 | 5.85 | 6.10 | 6.05 | 6.10 | 6.10 | 4.27% | 945 |