Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 9.47
-0.18 (-1.87%)
At close: Jul 16, 2026
LON:0K8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.49 | 9.39 | 9.12 | 9.22 | 9.22 | -2.59% | 488 |
| Jul 16, 2026 | 9.62 | 9.65 | 9.47 | 9.47 | 9.47 | -1.87% | 832 |
| Jul 15, 2026 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 1.53% | 2 |
| Jul 14, 2026 | 9.43 | 9.50 | 9.34 | 9.50 | 9.50 | 0.90% | - |
| Jul 13, 2026 | 9.35 | 9.43 | 9.28 | 9.42 | 9.42 | 1.45% | 36 |
| Jul 10, 2026 | 9.50 | 9.53 | 9.28 | 9.28 | 9.28 | -1.80% | 873 |
| Jul 9, 2026 | 9.71 | 9.92 | 9.43 | 9.45 | 9.45 | -2.78% | 1,054 |
| Jul 8, 2026 | 9.77 | 9.78 | 9.72 | 9.72 | 9.72 | -0.97% | 554 |
| Jul 7, 2026 | 9.94 | 9.99 | 9.82 | 9.82 | 9.82 | -1.55% | 1,203 |
| Jul 6, 2026 | 9.93 | 9.97 | 9.89 | 9.97 | 9.97 | 3.37% | 40 |
| Jul 3, 2026 | 9.62 | 9.65 | 9.64 | 9.65 | 9.65 | -0.16% | 2 |
| Jul 2, 2026 | 9.63 | 9.66 | 9.60 | 9.66 | 9.66 | 0.78% | 162 |
| Jul 1, 2026 | 9.57 | 9.63 | 9.56 | 9.59 | 9.59 | 0.26% | 662 |
| Jun 30, 2026 | 9.68 | 9.82 | 9.56 | 9.56 | 9.56 | -1.44% | 4 |
| Jun 29, 2026 | 9.72 | 9.82 | 9.70 | 9.70 | 9.70 | 0.52% | 101 |
| Jun 26, 2026 | 9.97 | 9.98 | 9.55 | 9.65 | 9.65 | -2.62% | 1,590 |
| Jun 25, 2026 | 9.90 | 9.91 | 9.91 | 9.91 | 9.91 | 0.08% | - |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.07% | - |
| Jun 23, 2026 | 9.99 | 10.01 | 9.84 | 10.01 | 10.01 | -0.30% | 1,233 |
| Jun 22, 2026 | 9.88 | 10.04 | 9.80 | 10.04 | 10.04 | 1.36% | 5,741 |
| Jun 19, 2026 | 10.02 | 9.97 | 9.86 | 9.91 | 9.91 | -0.95% | 472 |
| Jun 18, 2026 | 10.29 | 10.29 | 9.93 | 10.00 | 10.00 | -1.57% | 3,541 |
| Jun 17, 2026 | 10.13 | 10.24 | 10.15 | 10.16 | 10.16 | 0.30% | 131 |
| Jun 16, 2026 | 10.24 | 10.21 | 10.11 | 10.13 | 10.13 | -0.69% | 355 |
| Jun 15, 2026 | 10.31 | 10.51 | 10.20 | 10.20 | 10.20 | -0.68% | 400 |
| Jun 12, 2026 | 10.18 | 10.37 | 10.24 | 10.27 | 10.27 | 1.88% | 1,120 |
| Jun 11, 2026 | 9.96 | 10.09 | 10.08 | 10.08 | 10.08 | 1.26% | 604 |
| Jun 10, 2026 | 9.91 | 10.00 | 9.94 | 9.96 | 9.96 | -0.65% | 11 |
| Jun 9, 2026 | 10.16 | 10.13 | 10.02 | 10.02 | 10.02 | -0.99% | 3,777 |
| Jun 8, 2026 | 10.00 | 10.14 | 9.96 | 10.12 | 10.12 | 1.10% | 575 |
| Jun 5, 2026 | 10.15 | 10.19 | 9.97 | 10.01 | 10.01 | -1.38% | 1,251 |
| Jun 4, 2026 | 10.23 | 10.28 | 10.14 | 10.15 | 10.15 | -0.49% | 20,208 |
| Jun 3, 2026 | 10.26 | 10.35 | 10.20 | 10.20 | 10.20 | -0.87% | 21,861 |
| Jun 2, 2026 | 10.07 | 10.29 | 10.06 | 10.29 | 10.29 | 3.31% | 661 |
| Jun 1, 2026 | 10.18 | 10.07 | 9.86 | 9.96 | 9.96 | -1.39% | 1,334 |
| May 29, 2026 | 10.09 | 10.95 | 10.10 | 10.10 | 10.10 | 6.15% | 10,689 |
| May 28, 2026 | 9.55 | 9.58 | 9.42 | 9.52 | 9.52 | -0.47% | 44,330 |
| May 27, 2026 | 9.58 | 9.62 | 9.56 | 9.56 | 9.56 | -0.62% | 5 |
| May 26, 2026 | 9.60 | 9.74 | 9.58 | 9.62 | 9.62 | - | 10,228 |
| May 25, 2026 | 9.64 | 9.64 | 9.62 | 9.62 | 9.62 | 2.75% | 3 |
| May 22, 2026 | 9.42 | 9.50 | 9.39 | 9.36 | 9.36 | -0.61% | 243 |
| May 21, 2026 | 9.91 | 9.72 | 9.28 | 9.42 | 9.42 | -7.74% | 847 |
| May 20, 2026 | 9.91 | 10.21 | 9.85 | 10.21 | 10.21 | 3.65% | 109 |
| May 19, 2026 | 10.10 | 10.07 | 9.80 | 9.85 | 9.85 | -1.89% | 31 |
| May 18, 2026 | 10.05 | 10.10 | 9.88 | 10.04 | 10.04 | -1.95% | 50,422 |
| May 15, 2026 | 10.40 | 10.33 | 10.22 | 10.24 | 10.24 | -2.01% | 26 |
| May 14, 2026 | 9.88 | 10.69 | 9.92 | 10.45 | 10.45 | 7.18% | 14,298 |
| May 13, 2026 | 9.46 | 9.75 | 9.57 | 9.75 | 9.75 | 3.07% | 5 |
| May 12, 2026 | 9.63 | 9.62 | 9.43 | 9.46 | 9.46 | -1.20% | 587 |
| May 11, 2026 | 9.55 | 9.58 | 9.45 | 9.58 | 9.58 | 0.63% | 6,282 |