Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.16 (3.01%)
At close: Sep 12, 2025
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.20 | 5.31 | 5.22 | 5.30 | 5.30 | 3.01% | 1,162 |
| Sep 11, 2025 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 1.78% | 1,022 |
| Sep 10, 2025 | 5.18 | 5.15 | 5.05 | 5.06 | 5.06 | -1.84% | 1,037 |
| Sep 9, 2025 | 5.14 | 5.16 | 5.15 | 5.15 | 5.15 | 1.68% | 34 |
| Sep 8, 2025 | 5.11 | 5.15 | 5.07 | 5.07 | 5.07 | -2.60% | 1,311 |
| Sep 5, 2025 | 5.12 | 5.23 | 5.16 | 5.20 | 5.20 | 1.76% | 48,701 |
| Sep 4, 2025 | 5.30 | 5.45 | 5.11 | 5.11 | 5.11 | -2.85% | 1,669 |
| Sep 3, 2025 | 5.21 | 5.35 | 4.77 | 5.26 | 5.26 | -10.39% | 7,796 |
| Sep 2, 2025 | 6.05 | 5.95 | 5.87 | 5.87 | 5.87 | -3.22% | 12 |
| Sep 1, 2025 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.08% | 105 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | -1.64% | 1 |
| Aug 28, 2025 | 5.90 | 6.10 | 6.05 | 6.10 | 6.10 | 2.64% | 83 |
| Aug 27, 2025 | 5.92 | 5.97 | 5.94 | 5.94 | 5.94 | -0.37% | 1,190 |
| Aug 26, 2025 | 6.10 | 6.02 | 5.77 | 5.97 | 5.97 | -3.71% | 503 |
| Aug 25, 2025 | 6.23 | 6.27 | 6.20 | 6.20 | 6.20 | 0.36% | 49 |
| Aug 22, 2025 | 6.09 | 6.19 | 6.19 | 6.17 | 6.17 | 1.45% | - |
| Aug 21, 2025 | 6.12 | 6.16 | 6.07 | 6.09 | 6.09 | -0.73% | 1,802 |
| Aug 20, 2025 | 6.17 | 6.13 | 6.13 | 6.13 | 6.13 | 0.08% | 11 |
| Aug 19, 2025 | 6.10 | 6.13 | 6.13 | 6.13 | 6.13 | -0.57% | 1 |
| Aug 18, 2025 | 6.18 | 6.17 | 6.16 | 6.16 | 6.16 | -0.73% | 4,737 |
| Aug 15, 2025 | 6.12 | 6.21 | 6.20 | 6.21 | 6.21 | 1.47% | 217 |
| Aug 14, 2025 | 6.06 | 6.12 | 6.08 | 6.12 | 6.12 | 1.75% | 81 |
| Aug 13, 2025 | 6.02 | 6.04 | 6.01 | 6.01 | 6.01 | -0.58% | 16 |
| Aug 12, 2025 | 5.97 | 6.05 | 5.99 | 6.05 | 6.05 | 1.00% | 49 |
| Aug 11, 2025 | 5.97 | 6.02 | 5.99 | 5.99 | 5.99 | 0.76% | 26 |
| Aug 8, 2025 | 5.96 | 5.94 | 5.94 | 5.94 | 5.94 | 0.25% | - |
| Aug 7, 2025 | 5.82 | 5.93 | 5.79 | 5.93 | 5.93 | 2.16% | 81 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.80 | 5.80 | 5.80 | 1.49% | 3 |
| Aug 5, 2025 | 5.65 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% | 1 |
| Aug 4, 2025 | 5.66 | 5.69 | 5.64 | 5.64 | 5.64 | -1.40% | 22 |
| Aug 1, 2025 | 5.78 | 5.75 | 5.72 | 5.72 | 5.72 | -1.38% | 4 |
| Jul 31, 2025 | 5.78 | 5.82 | 5.79 | 5.80 | 5.80 | -0.60% | 8 |
| Jul 30, 2025 | 5.81 | 5.84 | 5.83 | 5.83 | 5.83 | - | 746 |
| Jul 29, 2025 | 5.89 | 5.88 | 5.83 | 5.83 | 5.83 | -1.85% | 2 |
| Jul 28, 2025 | 5.97 | 6.04 | 5.94 | 5.94 | 5.94 | 0.17% | 33 |
| Jul 25, 2025 | 5.85 | 5.93 | 5.82 | 5.93 | 5.93 | 0.76% | 183 |
| Jul 24, 2025 | 5.91 | 5.95 | 5.89 | 5.89 | 5.89 | 0.26% | 18 |
| Jul 23, 2025 | 5.76 | 5.87 | 5.86 | 5.87 | 5.87 | 2.62% | 1 |
| Jul 22, 2025 | 5.70 | 5.72 | 5.72 | 5.72 | 5.72 | -0.78% | 22 |
| Jul 21, 2025 | 5.79 | 5.81 | 5.77 | 5.77 | 5.77 | -0.60% | 12 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.43% | - |
| Jul 17, 2025 | 5.74 | 5.79 | 5.76 | 5.78 | 5.78 | -1.11% | 67 |
| Jul 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.60% | 1 |
| Jul 15, 2025 | 5.87 | 5.91 | 5.87 | 5.88 | 5.88 | 0.26% | 37 |
| Jul 14, 2025 | 5.95 | 5.92 | 5.86 | 5.86 | 5.86 | -1.76% | 111 |
| Jul 11, 2025 | 6.05 | 6.03 | 5.95 | 5.97 | 5.97 | -0.75% | 12 |
| Jul 10, 2025 | 5.94 | 6.04 | 5.95 | 6.01 | 6.01 | 1.35% | 307 |
| Jul 9, 2025 | 5.88 | 5.93 | 5.86 | 5.93 | 5.93 | 1.45% | 146 |
| Jul 8, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.85 | 0.78% | 6 |
| Jul 7, 2025 | 5.64 | 5.82 | 5.65 | 5.80 | 5.80 | 2.29% | 195 |