Derichebourg SA (EPA:DBG)
France
· Delayed Price · Currency is EUR 8.54
-0.08 (-0.93%)
Mar 6, 2026, 2:31 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.65 | 8.68 | 8.60 | 8.61 | - | -0.06% | 15,815 |
| Mar 5, 2026 | 8.72 | 8.90 | 8.60 | 8.62 | 8.62 | -1.15% | 211,626 |
| Mar 4, 2026 | 8.64 | 8.79 | 8.57 | 8.72 | 8.72 | 0.40% | 160,482 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.54 | 8.68 | 8.68 | -6.31% | 620,551 |
| Mar 2, 2026 | 9.28 | 9.36 | 9.13 | 9.27 | 9.27 | -1.70% | 265,479 |
| Feb 27, 2026 | 9.59 | 9.79 | 9.42 | 9.43 | 9.43 | -0.79% | 340,042 |
| Feb 26, 2026 | 9.61 | 9.64 | 9.44 | 9.50 | 9.50 | 0.32% | 146,441 |
| Feb 25, 2026 | 9.41 | 9.52 | 9.32 | 9.47 | 9.47 | 0.37% | 171,553 |
| Feb 24, 2026 | 9.55 | 9.58 | 9.41 | 9.44 | 9.44 | -0.21% | 211,554 |
| Feb 23, 2026 | 9.40 | 9.52 | 9.35 | 9.46 | 9.46 | 0.16% | 224,293 |
| Feb 20, 2026 | 9.25 | 9.50 | 9.20 | 9.44 | 9.44 | 1.51% | 256,490 |
| Feb 19, 2026 | 9.10 | 9.39 | 8.90 | 9.30 | 9.30 | 0.38% | 278,223 |
| Feb 18, 2026 | 8.59 | 9.72 | 8.55 | 9.27 | 9.27 | 9.71% | 710,533 |
| Feb 17, 2026 | 8.44 | 8.48 | 8.36 | 8.45 | 8.45 | - | 111,004 |
| Feb 16, 2026 | 8.59 | 8.59 | 8.43 | 8.45 | 8.45 | -1.97% | 151,118 |
| Feb 13, 2026 | 8.43 | 8.64 | 8.40 | 8.62 | 8.49 | 1.29% | 215,047 |
| Feb 12, 2026 | 8.80 | 8.92 | 8.48 | 8.51 | 8.38 | -2.80% | 281,295 |
| Feb 11, 2026 | 8.62 | 8.78 | 8.57 | 8.75 | 8.62 | 2.04% | 346,173 |
| Feb 10, 2026 | 8.39 | 8.65 | 8.36 | 8.58 | 8.45 | 2.08% | 283,037 |
| Feb 9, 2026 | 8.48 | 8.53 | 8.31 | 8.40 | 8.27 | 0.36% | 264,086 |
| Feb 6, 2026 | 8.23 | 8.42 | 8.20 | 8.37 | 8.24 | 1.39% | 302,333 |
| Feb 5, 2026 | 8.13 | 8.26 | 8.03 | 8.26 | 8.13 | 1.91% | 268,975 |
| Feb 4, 2026 | 8.02 | 8.16 | 7.96 | 8.10 | 7.98 | 1.38% | 240,050 |
| Feb 3, 2026 | 8.13 | 8.14 | 7.95 | 7.99 | 7.87 | 0.06% | 161,504 |
| Feb 2, 2026 | 7.86 | 8.02 | 7.77 | 7.99 | 7.86 | 0.31% | 226,953 |
| Jan 30, 2026 | 8.20 | 8.26 | 7.93 | 7.96 | 7.84 | -2.93% | 247,659 |
| Jan 29, 2026 | 7.95 | 8.26 | 7.95 | 8.20 | 8.08 | 4.13% | 288,620 |
| Jan 28, 2026 | 7.87 | 7.92 | 7.82 | 7.88 | 7.76 | 0.25% | 151,238 |
| Jan 27, 2026 | 7.83 | 7.90 | 7.77 | 7.86 | 7.74 | 0.19% | 92,757 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.81 | 7.84 | 7.72 | -0.38% | 165,976 |
| Jan 23, 2026 | 7.90 | 7.97 | 7.72 | 7.87 | 7.75 | 0.58% | 225,254 |
| Jan 22, 2026 | 7.41 | 7.83 | 7.41 | 7.83 | 7.71 | 6.54% | 295,567 |
| Jan 21, 2026 | 7.31 | 7.35 | 7.16 | 7.35 | 7.23 | 0.62% | 100,630 |
| Jan 20, 2026 | 7.33 | 7.34 | 7.20 | 7.30 | 7.19 | -1.15% | 108,152 |
| Jan 19, 2026 | 7.23 | 7.51 | 7.16 | 7.39 | 7.27 | -0.20% | 217,427 |
| Jan 16, 2026 | 7.66 | 7.87 | 7.34 | 7.40 | 7.29 | -1.00% | 305,911 |
| Jan 15, 2026 | 7.42 | 7.49 | 7.32 | 7.48 | 7.36 | 1.91% | 274,719 |
| Jan 14, 2026 | 7.10 | 7.38 | 7.08 | 7.34 | 7.22 | 3.53% | 283,569 |
| Jan 13, 2026 | 7.12 | 7.15 | 7.00 | 7.09 | 6.98 | -0.70% | 246,758 |
| Jan 12, 2026 | 7.15 | 7.15 | 6.97 | 7.14 | 7.03 | -0.21% | 165,155 |
| Jan 9, 2026 | 7.20 | 7.26 | 7.07 | 7.15 | 7.04 | 0.14% | 119,436 |
| Jan 8, 2026 | 7.19 | 7.23 | 7.01 | 7.14 | 7.03 | -0.42% | 171,259 |
| Jan 7, 2026 | 7.07 | 7.20 | 7.07 | 7.17 | 7.06 | 2.14% | 180,769 |
| Jan 6, 2026 | 6.88 | 7.03 | 6.82 | 7.02 | 6.91 | 2.41% | 131,287 |
| Jan 5, 2026 | 6.92 | 7.00 | 6.70 | 6.86 | 6.75 | -0.07% | 170,228 |
| Jan 2, 2026 | 6.78 | 6.86 | 6.75 | 6.86 | 6.76 | 0.96% | 122,078 |
| Dec 31, 2025 | 6.80 | 6.82 | 6.76 | 6.80 | 6.69 | -0.51% | 45,941 |
| Dec 30, 2025 | 6.78 | 6.86 | 6.75 | 6.83 | 6.73 | 1.11% | 88,982 |
| Dec 29, 2025 | 6.68 | 6.81 | 6.66 | 6.76 | 6.65 | 0.90% | 117,520 |
| Dec 24, 2025 | 6.68 | 6.74 | 6.65 | 6.70 | 6.59 | - | 58,943 |
| Dec 23, 2025 | 6.81 | 6.81 | 6.64 | 6.70 | 6.59 | -1.83% | 128,220 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.67 | 6.82 | 6.72 | -0.37% | 210,452 |
| Dec 19, 2025 | 6.96 | 7.00 | 6.78 | 6.85 | 6.74 | -1.79% | 307,202 |
| Dec 18, 2025 | 6.99 | 7.00 | 6.90 | 6.97 | 6.86 | -0.07% | 174,923 |
| Dec 17, 2025 | 6.94 | 6.98 | 6.85 | 6.98 | 6.87 | 0.72% | 138,469 |
| Dec 16, 2025 | 6.97 | 7.03 | 6.90 | 6.93 | 6.82 | -1.07% | 115,828 |
| Dec 15, 2025 | 7.10 | 7.11 | 6.93 | 7.00 | 6.89 | -1.34% | 171,041 |
| Dec 12, 2025 | 7.18 | 7.26 | 7.09 | 7.10 | 6.99 | -0.49% | 158,727 |
| Dec 11, 2025 | 7.11 | 7.20 | 7.02 | 7.13 | 7.02 | 1.06% | 216,853 |
| Dec 10, 2025 | 7.12 | 7.12 | 6.97 | 7.06 | 6.95 | -0.91% | 252,576 |
| Dec 9, 2025 | 7.16 | 7.19 | 7.08 | 7.12 | 7.01 | -0.49% | 238,262 |
| Dec 8, 2025 | 7.35 | 7.37 | 7.01 | 7.16 | 7.05 | -2.85% | 505,981 |
| Dec 5, 2025 | 6.47 | 7.37 | 6.47 | 7.37 | 7.25 | 16.44% | 1,667,989 |
| Dec 4, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.23 | 0.64% | 394,186 |
| Dec 3, 2025 | 6.14 | 6.37 | 6.14 | 6.29 | 6.19 | 3.20% | 240,021 |
| Dec 2, 2025 | 6.24 | 6.26 | 6.08 | 6.09 | 6.00 | -2.40% | 169,693 |
| Dec 1, 2025 | 6.30 | 6.33 | 6.10 | 6.24 | 6.15 | -2.88% | 288,573 |
| Nov 28, 2025 | 6.19 | 6.43 | 6.17 | 6.43 | 6.33 | 3.71% | 397,485 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.10 | 1.39% | 195,158 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.00 | 6.11 | 6.02 | 1.24% | 202,858 |
| Nov 25, 2025 | 5.97 | 6.04 | 5.89 | 6.04 | 5.94 | 0.92% | 157,714 |
| Nov 24, 2025 | 5.89 | 6.01 | 5.89 | 5.98 | 5.89 | 1.36% | 222,536 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.78 | 5.90 | 5.81 | -1.83% | 289,010 |
| Nov 20, 2025 | 6.06 | 6.13 | 5.93 | 6.01 | 5.92 | 2.91% | 243,152 |
| Nov 19, 2025 | 5.87 | 5.91 | 5.81 | 5.84 | 5.75 | -0.68% | 150,121 |
| Nov 18, 2025 | 5.85 | 5.88 | 5.73 | 5.88 | 5.79 | -0.34% | 104,799 |
| Nov 17, 2025 | 5.89 | 5.96 | 5.85 | 5.90 | 5.81 | 0.08% | 135,479 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.81 | 5.90 | 5.81 | -0.76% | 101,704 |
| Nov 13, 2025 | 5.90 | 6.02 | 5.90 | 5.94 | 5.85 | 0.51% | 134,737 |
| Nov 12, 2025 | 5.85 | 5.97 | 5.85 | 5.91 | 5.82 | 1.03% | 143,574 |
| Nov 11, 2025 | 5.86 | 5.89 | 5.82 | 5.85 | 5.76 | 0.17% | 73,224 |
| Nov 10, 2025 | 5.73 | 5.92 | 5.73 | 5.84 | 5.75 | 2.64% | 141,534 |
| Nov 7, 2025 | 5.70 | 5.74 | 5.63 | 5.69 | 5.60 | 0.18% | 111,245 |
| Nov 6, 2025 | 5.75 | 5.78 | 5.65 | 5.68 | 5.59 | -2.41% | 146,296 |
| Nov 5, 2025 | 5.78 | 5.85 | 5.76 | 5.82 | 5.73 | 0.52% | 99,044 |
| Nov 4, 2025 | 5.76 | 5.80 | 5.68 | 5.79 | 5.70 | -1.70% | 207,016 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.86 | 5.89 | 5.80 | -0.51% | 146,831 |
| Oct 31, 2025 | 5.92 | 6.01 | 5.89 | 5.92 | 5.83 | 0.34% | 194,588 |
| Oct 30, 2025 | 6.03 | 6.06 | 5.86 | 5.90 | 5.81 | -2.40% | 124,874 |
| Oct 29, 2025 | 6.13 | 6.15 | 6.05 | 6.05 | 5.95 | -1.14% | 90,585 |
| Oct 28, 2025 | 6.02 | 6.14 | 6.01 | 6.12 | 6.02 | 0.91% | 101,896 |
| Oct 27, 2025 | 6.11 | 6.12 | 6.00 | 6.06 | 5.97 | -0.25% | 145,681 |
| Oct 24, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 5.98 | -1.94% | 96,363 |
| Oct 23, 2025 | 6.06 | 6.21 | 6.06 | 6.20 | 6.10 | 2.23% | 154,086 |
| Oct 22, 2025 | 6.00 | 6.07 | 5.97 | 6.06 | 5.97 | 0.41% | 132,123 |
| Oct 21, 2025 | 6.01 | 6.07 | 5.99 | 6.04 | 5.94 | -0.25% | 75,229 |
| Oct 20, 2025 | 6.07 | 6.07 | 5.91 | 6.05 | 5.96 | -0.08% | 96,887 |
| Oct 17, 2025 | 6.03 | 6.10 | 5.96 | 6.06 | 5.96 | -0.90% | 162,519 |
| Oct 16, 2025 | 6.17 | 6.19 | 6.07 | 6.11 | 6.02 | -0.97% | 132,522 |
| Oct 15, 2025 | 6.22 | 6.34 | 6.17 | 6.17 | 6.08 | 0.16% | 247,191 |