Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 6.05
-0.05 (-0.82%)
At close: Oct 17, 2025
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.87 | 5.95 | 5.85 | 5.85 | 5.85 | 0.60% | 87 |
| Oct 8, 2025 | 5.74 | 5.83 | 5.80 | 5.82 | 5.82 | 0.78% | 311 |
| Oct 7, 2025 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | -0.48% | 1 |
| Oct 6, 2025 | 5.68 | 5.80 | 5.59 | 5.80 | 5.80 | 2.71% | 476 |
| Oct 3, 2025 | 5.58 | 5.68 | 5.60 | 5.65 | 5.65 | 0.53% | 290 |
| Oct 2, 2025 | 5.43 | 5.62 | 5.52 | 5.62 | 5.62 | 3.41% | 8 |
| Oct 1, 2025 | 5.25 | 5.43 | 5.38 | 5.43 | 5.43 | 3.63% | 3 |
| Sep 30, 2025 | 5.31 | 5.24 | 5.24 | 5.24 | 5.24 | -1.23% | 392 |
| Sep 29, 2025 | 5.29 | 5.32 | 5.27 | 5.31 | 5.31 | 0.86% | 1,709 |
| Sep 26, 2025 | 5.21 | 5.31 | 5.23 | 5.26 | 5.26 | 0.67% | 80 |
| Sep 25, 2025 | 5.26 | 5.24 | 5.23 | 5.23 | 5.23 | 0.48% | 3 |
| Sep 24, 2025 | 5.25 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 10 |
| Sep 23, 2025 | 5.23 | 5.34 | 5.29 | 5.29 | 5.29 | 2.32% | 4,592 |
| Sep 22, 2025 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | -0.67% | 95 |
| Sep 19, 2025 | 5.19 | 5.26 | 5.20 | 5.21 | 5.21 | 0.10% | 1,053 |
| Sep 18, 2025 | 5.17 | 5.20 | 5.18 | 5.20 | 5.20 | 1.17% | 4,150 |
| Sep 17, 2025 | 5.13 | 5.16 | 5.14 | 5.14 | 5.14 | -0.29% | 4,097 |
| Sep 16, 2025 | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | 2 |
| Sep 15, 2025 | 5.31 | 5.36 | 5.23 | 5.24 | 5.24 | -1.23% | 468 |
| 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 |