Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 9.20
+0.14 (1.60%)
At close: Sep 9, 2026
LON:0K8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 9.21 | 9.31 | 9.17 | 9.18 | 9.18 | -0.05% | 1,107 |
| Aug 31, 2026 | 9.16 | 9.19 | 9.15 | 9.18 | 9.18 | 0.41% | 100 |
| Aug 28, 2026 | 9.00 | 9.15 | 9.12 | 9.14 | 9.14 | -0.03% | 1 |
| Aug 27, 2026 | 9.15 | 9.18 | 9.15 | 9.15 | 9.15 | -0.60% | 503 |
| Aug 26, 2026 | 9.07 | 9.20 | 9.06 | 9.20 | 9.20 | 2.68% | 407 |
| Aug 25, 2026 | 8.95 | 8.96 | 8.94 | 8.96 | 8.96 | 0.28% | 2 |
| Aug 24, 2026 | 8.85 | 8.96 | 8.86 | 8.94 | 8.94 | 0.62% | 3 |
| Aug 21, 2026 | 8.75 | 8.90 | 8.76 | 8.88 | 8.88 | 1.14% | 12 |
| Aug 20, 2026 | 8.89 | 8.91 | 8.78 | 8.78 | 8.78 | -1.62% | 124 |
| Aug 19, 2026 | 8.85 | 8.93 | 8.86 | 8.93 | 8.93 | 0.45% | 14 |
| Aug 18, 2026 | 9.07 | 9.01 | 8.85 | 8.89 | 8.89 | -1.93% | 118 |
| Aug 17, 2026 | 9.17 | 9.21 | 9.06 | 9.06 | 9.06 | -0.33% | 550 |
| Aug 14, 2026 | 9.11 | 9.09 | 9.09 | 9.09 | 9.09 | -0.38% | - |
| Aug 13, 2026 | 9.07 | 9.13 | 9.13 | 9.13 | 9.13 | -0.49% | 5 |
| Aug 12, 2026 | 9.18 | 9.17 | 9.10 | 9.17 | 9.17 | -0.16% | 1,118 |
| Aug 11, 2026 | 9.22 | 9.26 | 9.19 | 9.19 | 9.19 | -0.05% | 1,755 |
| Aug 10, 2026 | 9.31 | 9.34 | 9.19 | 9.19 | 9.19 | -1.55% | 35 |
| Aug 7, 2026 | 9.45 | 9.44 | 9.34 | 9.34 | 9.34 | -1.22% | 47,180 |
| Aug 6, 2026 | 9.50 | 9.53 | 9.45 | 9.45 | 9.45 | -1.72% | 6,110 |
| Aug 5, 2026 | 9.63 | 9.67 | 9.62 | 9.62 | 9.62 | 1.00% | - |
| Aug 4, 2026 | 9.42 | 9.58 | 9.52 | 9.52 | 9.52 | 1.76% | - |
| Aug 3, 2026 | 9.32 | 9.38 | 9.33 | 9.36 | 9.36 | -0.11% | 3,610 |
| Jul 31, 2026 | 9.39 | 9.37 | 9.37 | 9.37 | 9.37 | -0.37% | 9 |
| Jul 30, 2026 | 9.24 | 9.40 | 9.23 | 9.40 | 9.40 | 1.18% | 14 |
| Jul 29, 2026 | 9.36 | 9.40 | 9.29 | 9.29 | 9.29 | -1.33% | 15,027 |
| Jul 28, 2026 | 9.55 | 9.55 | 9.36 | 9.42 | 9.42 | -1.00% | 25 |
| Jul 27, 2026 | 9.48 | 9.61 | 9.51 | 9.51 | 9.51 | 0.21% | 4 |
| Jul 24, 2026 | 9.36 | 9.49 | 9.37 | 9.49 | 9.49 | -1.20% | 168 |
| Jul 23, 2026 | 9.50 | 9.61 | 9.52 | 9.61 | 9.61 | 1.64% | 2 |
| Jul 22, 2026 | 9.41 | 9.45 | 9.45 | 9.45 | 9.45 | 0.69% | 268 |
| Jul 21, 2026 | 9.43 | 9.57 | 9.38 | 9.39 | 9.39 | -1.57% | 397 |
| Jul 20, 2026 | 9.30 | 9.54 | 9.33 | 9.54 | 9.54 | 3.42% | 24,463 |
| 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 |