Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 8.71
+0.15 (1.75%)
At close: Feb 11, 2026
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.76 | 8.85 | 8.51 | 8.51 | 8.51 | -2.30% | 1,808 |
| Feb 11, 2026 | 8.57 | 8.73 | 8.68 | 8.71 | 8.71 | 1.75% | 318 |
| Feb 10, 2026 | 8.38 | 8.60 | 8.40 | 8.56 | 8.56 | 2.21% | 9,771 |
| Feb 9, 2026 | 8.44 | 8.52 | 8.32 | 8.38 | 8.38 | -0.30% | 737 |
| Feb 6, 2026 | 8.23 | 8.40 | 8.19 | 8.40 | 8.40 | 3.07% | 8,524 |
| Feb 5, 2026 | 8.14 | 8.18 | 8.05 | 8.15 | 8.15 | 0.74% | 655 |
| Feb 4, 2026 | 8.00 | 8.09 | 7.97 | 8.09 | 8.09 | 1.25% | 747 |
| Feb 3, 2026 | 8.00 | 8.14 | 7.99 | 7.99 | 7.99 | -0.12% | 11 |
| Feb 2, 2026 | 7.90 | 8.00 | 7.79 | 8.00 | 8.00 | 0.82% | 731,776 |
| Jan 30, 2026 | 8.19 | 8.22 | 7.94 | 7.94 | 7.94 | -3.41% | 1,078 |
| Jan 29, 2026 | 7.89 | 8.26 | 7.94 | 8.22 | 8.22 | 4.38% | 1,034 |
| Jan 28, 2026 | 7.87 | 7.91 | 7.85 | 7.87 | 7.87 | -0.13% | 64,740 |
| Jan 27, 2026 | 7.86 | 7.88 | 7.83 | 7.88 | 7.88 | 0.57% | 17 |
| Jan 26, 2026 | 7.90 | 7.95 | 7.84 | 7.84 | 7.84 | -0.44% | 1,631 |
| Jan 23, 2026 | 7.83 | 7.98 | 7.77 | 7.87 | 7.87 | 2.08% | 2,304 |
| Jan 22, 2026 | 7.36 | 7.71 | 7.40 | 7.71 | 7.71 | 5.69% | 4,024 |
| Jan 21, 2026 | 7.31 | 7.32 | 7.21 | 7.30 | 7.30 | -0.14% | 286 |
| Jan 20, 2026 | 7.37 | 7.33 | 7.25 | 7.31 | 7.31 | -1.95% | 107 |
| Jan 19, 2026 | 7.31 | 7.45 | 7.17 | 7.45 | 7.45 | 0.47% | 5,705 |
| Jan 16, 2026 | 7.50 | 7.82 | 7.42 | 7.42 | 7.42 | -0.80% | 5,571 |
| Jan 15, 2026 | 7.39 | 7.48 | 7.34 | 7.48 | 7.48 | 1.49% | 5 |
| Jan 14, 2026 | 7.09 | 7.37 | 7.15 | 7.37 | 7.37 | 4.25% | 3,324 |
| Jan 13, 2026 | 7.14 | 7.14 | 7.07 | 7.07 | 7.07 | 0.93% | 14 |
| Jan 12, 2026 | 7.14 | 7.15 | 6.99 | 7.00 | 7.00 | -2.10% | 1,539 |
| Jan 9, 2026 | 7.15 | 7.20 | 7.07 | 7.15 | 7.15 | 0.14% | 1,028 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.02 | 7.14 | 7.14 | -0.28% | 3,613 |
| Jan 7, 2026 | 7.01 | 7.19 | 7.07 | 7.16 | 7.16 | 4.30% | 428 |
| Jan 6, 2026 | 6.88 | 6.90 | 6.87 | 6.87 | 6.87 | 0.44% | 107 |
| Jan 5, 2026 | 6.88 | 6.95 | 6.71 | 6.84 | 6.84 | 0.81% | 174 |
| Jan 2, 2026 | 6.81 | 6.83 | 6.78 | 6.78 | 6.78 | 0.07% | 182 |
| Dec 31, 2025 | 6.82 | 6.78 | 6.78 | 6.78 | 6.78 | -0.59% | 212 |
| Dec 30, 2025 | 6.72 | 6.84 | 6.81 | 6.82 | 6.82 | 0.74% | 151 |
| Dec 29, 2025 | 6.70 | 6.80 | 6.66 | 6.77 | 6.77 | 1.58% | 800 |
| Dec 24, 2025 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | -0.60% | 13 |
| Dec 23, 2025 | 6.79 | 6.81 | 6.70 | 6.70 | 6.70 | -1.69% | 148 |
| Dec 22, 2025 | 6.80 | 6.86 | 6.70 | 6.82 | 6.82 | -0.80% | 4,025 |
| Dec 19, 2025 | 6.98 | 6.94 | 6.86 | 6.87 | 6.87 | -1.65% | 108 |
| 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 |