Derichebourg SA (LON:0K8W)
London · Delayed Price · Currency is GBP · Price in EUR 9.46
-0.11 (-1.20%)
At close: May 12, 2026
LON:0K8W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.57 | 9.75 | 9.57 | 9.82 | 9.82 | 3.78% | 4 |
| 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 |
| May 8, 2026 | 9.64 | 9.61 | 9.48 | 9.52 | 9.52 | -2.46% | 110,533 |
| May 7, 2026 | 9.61 | 9.76 | 9.53 | 9.76 | 9.76 | 2.41% | 18,780 |
| May 6, 2026 | 9.49 | 9.64 | 9.43 | 9.53 | 9.53 | 0.63% | 189 |
| May 5, 2026 | 9.10 | 9.49 | 9.24 | 9.47 | 9.47 | 1.94% | 781 |
| May 4, 2026 | 9.07 | 9.29 | 9.07 | 9.29 | 9.29 | 2.65% | 5,722 |
| Apr 30, 2026 | 9.05 | 9.00 | 8.90 | 9.05 | 9.05 | -1.52% | 4 |
| Apr 29, 2026 | 9.21 | 9.32 | 9.19 | 9.19 | 9.19 | -0.60% | 805 |
| Apr 28, 2026 | 9.31 | 9.30 | 9.17 | 9.24 | 9.24 | -1.65% | 3,231 |
| Apr 27, 2026 | 9.19 | 9.40 | 9.20 | 9.40 | 9.40 | 3.93% | 8,900 |
| Apr 24, 2026 | 9.13 | 9.04 | 9.04 | 9.04 | 9.04 | -0.44% | - |
| Apr 23, 2026 | 9.07 | 9.12 | 9.04 | 9.08 | 9.08 | -0.22% | 5,698 |
| Apr 22, 2026 | 9.24 | 9.29 | 9.10 | 9.10 | 9.10 | -1.09% | 7 |
| Apr 21, 2026 | 9.00 | 9.20 | 9.09 | 9.20 | 9.20 | 2.22% | 12 |
| Apr 20, 2026 | 9.09 | 9.03 | 9.00 | 9.00 | 9.00 | -0.72% | 11 |
| Apr 17, 2026 | 8.94 | 9.07 | 8.94 | 9.07 | 9.07 | 1.57% | 2 |
| Apr 16, 2026 | 8.96 | 9.08 | 8.93 | 8.93 | 8.93 | -1.22% | 26,938 |
| Apr 15, 2026 | 9.08 | 9.11 | 9.04 | 9.04 | 9.04 | 1.86% | 29 |
| Apr 14, 2026 | 8.82 | 8.87 | 8.87 | 8.87 | 8.87 | 0.85% | 23 |
| Apr 13, 2026 | 9.05 | 8.90 | 8.78 | 8.80 | 8.80 | -3.56% | 441 |
| Apr 10, 2026 | 9.05 | 9.18 | 9.00 | 9.12 | 9.12 | 1.39% | 4,117 |
| Apr 9, 2026 | 8.98 | 9.00 | 8.91 | 9.00 | 9.00 | 0.22% | 4,339 |
| Apr 8, 2026 | 8.76 | 9.03 | 8.85 | 8.98 | 8.98 | 5.16% | 436 |
| Apr 7, 2026 | 8.45 | 8.82 | 8.49 | 8.54 | 8.54 | 1.49% | 999 |
| Apr 2, 2026 | 8.32 | 8.41 | 8.26 | 8.41 | 8.41 | -0.30% | 2,141 |
| Apr 1, 2026 | 8.36 | 8.48 | 8.41 | 8.44 | 8.44 | 3.24% | 16,359 |
| Mar 31, 2026 | 8.07 | 8.17 | 8.10 | 8.17 | 8.17 | 0.74% | 186 |
| Mar 30, 2026 | 7.87 | 8.11 | 7.80 | 8.11 | 8.11 | 2.66% | 225 |
| Mar 27, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.77% | 111,043 |
| Mar 26, 2026 | 8.05 | 8.13 | 8.03 | 8.13 | 8.13 | -0.37% | 79 |
| Mar 25, 2026 | 8.05 | 8.22 | 8.16 | 8.16 | 8.16 | 1.30% | 200,511 |
| Mar 24, 2026 | 8.04 | 8.05 | 7.91 | 8.05 | 8.05 | - | 155,876 |
| Mar 23, 2026 | 7.70 | 8.09 | 7.59 | 8.05 | 8.05 | 1.58% | 2,253 |
| Mar 20, 2026 | 7.99 | 8.10 | 7.93 | 7.93 | 7.93 | -1.49% | 3 |
| Mar 19, 2026 | 8.20 | 8.05 | 8.00 | 8.05 | 8.05 | -1.77% | 27 |
| Mar 18, 2026 | 8.12 | 8.32 | 8.16 | 8.19 | 8.19 | 0.86% | 539 |
| Mar 17, 2026 | 7.98 | 8.18 | 8.02 | 8.12 | 8.12 | 2.14% | 16 |
| Mar 16, 2026 | 8.06 | 8.20 | 7.93 | 7.95 | 7.95 | -2.93% | 8,813 |
| Mar 13, 2026 | 8.30 | 8.22 | 8.05 | 8.19 | 8.19 | -1.03% | 572 |
| Mar 12, 2026 | 8.48 | 8.38 | 8.19 | 8.28 | 8.28 | -1.95% | 374 |
| Mar 11, 2026 | 8.44 | 8.44 | 8.35 | 8.44 | 8.44 | -0.12% | 6 |
| Mar 10, 2026 | 8.52 | 8.59 | 8.45 | 8.45 | 8.45 | 1.50% | 461 |
| Mar 9, 2026 | 8.31 | 8.39 | 7.92 | 8.33 | 8.33 | -2.97% | 872 |
| Mar 6, 2026 | 8.67 | 8.70 | 8.49 | 8.58 | 8.58 | -3.21% | 1,365 |
| Mar 5, 2026 | 8.73 | 8.87 | 8.68 | 8.87 | 8.87 | 2.13% | 8 |
| Mar 4, 2026 | 8.60 | 8.74 | 8.59 | 8.68 | 8.68 | 0.29% | 13,317 |
| Mar 3, 2026 | 9.19 | 8.95 | 8.66 | 8.66 | 8.66 | -6.58% | 1,300 |
| Mar 2, 2026 | 9.32 | 9.35 | 9.13 | 9.27 | 9.27 | -2.27% | 929 |