Derichebourg SA (LON:0K8W)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.27
+0.08 (0.98%)
At close: Nov 10, 2026
LON:0K8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.22 | 8.23 | 8.18 | 8.27 | 8.27 | 0.98% | 103 |
| Nov 9, 2026 | 7.98 | 8.20 | 8.01 | 8.19 | 8.19 | 3.09% | 326 |
| Nov 6, 2026 | 7.95 | 7.97 | 7.86 | 7.94 | 7.94 | - | 2,760 |
| Nov 5, 2026 | 8.15 | 8.15 | 7.94 | 7.94 | 7.94 | -2.55% | 222 |
| Nov 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.03% | - |
| Nov 3, 2026 | 8.02 | 8.16 | 7.98 | 8.15 | 8.15 | 0.87% | 1,015 |
| Nov 2, 2026 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 2.54% | 229 |
| Oct 30, 2026 | 7.97 | 7.97 | 7.88 | 7.88 | 7.88 | -1.13% | 177 |
| Oct 29, 2026 | 7.77 | 7.98 | 7.77 | 7.97 | 7.97 | 1.66% | 1,438 |
| Oct 28, 2026 | 7.77 | 7.84 | 7.78 | 7.84 | 7.84 | 0.71% | 328 |
| Oct 27, 2026 | 7.66 | 7.79 | 7.62 | 7.79 | 7.79 | 2.10% | 22 |
| Oct 26, 2026 | 7.62 | 7.68 | 7.60 | 7.63 | 7.63 | 1.87% | 15 |
| Oct 23, 2026 | 7.67 | 7.67 | 7.49 | 7.49 | 7.49 | -2.03% | 3,170 |
| Oct 22, 2026 | 7.74 | 7.64 | 7.64 | 7.64 | 7.64 | -0.81% | 12 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.69% | - |
| Oct 20, 2026 | 7.72 | 7.75 | 7.65 | 7.65 | 7.65 | -0.91% | 233 |
| Oct 19, 2026 | 7.87 | 7.88 | 7.72 | 7.72 | 7.72 | -3.98% | 1,105 |
| Oct 16, 2026 | 7.92 | 8.06 | 7.93 | 8.04 | 8.04 | 1.97% | 20 |
| Oct 15, 2026 | 7.78 | 7.95 | 7.88 | 7.89 | 7.89 | -0.19% | 239 |
| Oct 14, 2026 | 7.77 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 453 |
| Oct 13, 2026 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | -0.06% | 11 |
| Oct 12, 2026 | 7.80 | 7.84 | 7.81 | 7.81 | 7.81 | -0.76% | 9 |
| Oct 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.22% | - |
| Oct 8, 2026 | 7.77 | 7.77 | 7.58 | 7.77 | 7.77 | -1.40% | 4,734 |
| Oct 7, 2026 | 7.86 | 7.88 | 7.88 | 7.88 | 7.88 | -0.38% | 13 |
| Oct 6, 2026 | 8.01 | 8.06 | 7.91 | 7.91 | 7.91 | -0.94% | 3 |
| Oct 5, 2026 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | -0.31% | 3 |
| Oct 2, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 8.01 | -0.99% | 31,564 |
| Oct 1, 2026 | 8.17 | 8.20 | 8.03 | 8.09 | 8.09 | -4.15% | 12,883 |
| Sep 30, 2026 | 8.30 | 8.44 | 8.35 | 8.44 | 8.44 | 0.36% | 251 |
| Sep 29, 2026 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | -0.88% | 12,527 |
| Sep 28, 2026 | 8.48 | 8.52 | 8.49 | 8.49 | 8.49 | 0.30% | 1 |
| Sep 25, 2026 | 8.41 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | 25 |
| Sep 24, 2026 | 8.49 | 8.52 | 8.39 | 8.40 | 8.40 | -3.45% | 16 |
| Sep 23, 2026 | 8.70 | 8.71 | 8.47 | 8.70 | 8.70 | -0.97% | 379,818 |
| Sep 22, 2026 | 8.69 | 8.79 | 8.69 | 8.79 | 8.79 | 1.80% | 338 |
| Sep 21, 2026 | 8.71 | 8.72 | 8.55 | 8.63 | 8.63 | 0.35% | 162 |
| Sep 18, 2026 | 9.06 | 9.01 | 8.60 | 8.60 | 8.60 | -5.75% | 1,351 |
| Sep 17, 2026 | 9.10 | 9.13 | 9.13 | 9.13 | 9.13 | 1.22% | 31 |
| Sep 16, 2026 | 9.22 | 9.22 | 9.02 | 9.02 | 9.02 | -2.28% | 1,155 |
| Sep 15, 2026 | 9.39 | 9.40 | 9.23 | 9.23 | 9.23 | -1.34% | 4,521 |
| Sep 14, 2026 | 9.29 | 9.35 | 9.24 | 9.35 | 9.35 | 0.70% | 2 |
| Sep 11, 2026 | 9.44 | 9.30 | 9.29 | 9.29 | 9.29 | -0.56% | 26 |
| Sep 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.55% | - |
| Sep 9, 2026 | 9.23 | 9.29 | 9.20 | 9.20 | 9.20 | 1.60% | 383 |
| Sep 8, 2026 | 8.95 | 9.05 | 8.93 | 9.05 | 9.05 | 2.03% | 2 |
| Sep 7, 2026 | 9.25 | 9.24 | 8.87 | 8.87 | 8.87 | -3.11% | 34 |
| Sep 4, 2026 | 9.07 | 9.16 | 9.06 | 9.16 | 9.16 | 1.02% | 3 |
| Sep 3, 2026 | 9.16 | 9.19 | 9.00 | 9.06 | 9.06 | -0.63% | 11,033 |
| Sep 2, 2026 | 9.12 | 9.18 | 9.08 | 9.12 | 9.12 | -0.60% | 1,016 |