Derichebourg SA (EPA:DBG)
France
· Delayed Price · Currency is EUR 7.37
+1.04 (16.44%)
At close: Dec 5, 2025
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 7.37 | 6.47 | 7.37 | 7.37 | 16.44% | 1,667,989 |
| Dec 4, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | 0.64% | 394,186 |
| Dec 3, 2025 | 6.14 | 6.37 | 6.14 | 6.29 | 6.29 | 3.20% | 240,021 |
| Dec 2, 2025 | 6.24 | 6.26 | 6.08 | 6.09 | 6.09 | -2.40% | 169,693 |
| Dec 1, 2025 | 6.30 | 6.33 | 6.10 | 6.24 | 6.24 | -2.88% | 288,573 |
| Nov 28, 2025 | 6.19 | 6.43 | 6.17 | 6.43 | 6.43 | 3.71% | 397,485 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.39% | 195,158 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.00 | 6.11 | 6.11 | 1.24% | 202,858 |
| Nov 25, 2025 | 5.97 | 6.04 | 5.89 | 6.04 | 6.04 | 0.92% | 157,714 |
| Nov 24, 2025 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 1.36% | 222,536 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.78 | 5.90 | 5.90 | -1.83% | 289,010 |
| Nov 20, 2025 | 6.06 | 6.13 | 5.93 | 6.01 | 6.01 | 2.91% | 243,152 |
| Nov 19, 2025 | 5.87 | 5.91 | 5.81 | 5.84 | 5.84 | -0.68% | 150,121 |
| Nov 18, 2025 | 5.85 | 5.88 | 5.73 | 5.88 | 5.88 | -0.34% | 104,799 |
| Nov 17, 2025 | 5.89 | 5.96 | 5.85 | 5.90 | 5.90 | 0.08% | 135,479 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.81 | 5.90 | 5.90 | -0.76% | 101,704 |
| Nov 13, 2025 | 5.90 | 6.02 | 5.90 | 5.94 | 5.94 | 0.51% | 134,737 |
| Nov 12, 2025 | 5.85 | 5.97 | 5.85 | 5.91 | 5.91 | 1.03% | 143,574 |
| Nov 11, 2025 | 5.86 | 5.89 | 5.82 | 5.85 | 5.85 | 0.17% | 73,224 |
| Nov 10, 2025 | 5.73 | 5.92 | 5.73 | 5.84 | 5.84 | 2.64% | 141,534 |
| Nov 7, 2025 | 5.70 | 5.74 | 5.63 | 5.69 | 5.69 | 0.18% | 111,245 |
| Nov 6, 2025 | 5.75 | 5.78 | 5.65 | 5.68 | 5.68 | -2.41% | 146,296 |
| Nov 5, 2025 | 5.78 | 5.85 | 5.76 | 5.82 | 5.82 | 0.52% | 99,044 |
| Nov 4, 2025 | 5.76 | 5.80 | 5.68 | 5.79 | 5.79 | -1.70% | 207,016 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.86 | 5.89 | 5.89 | -0.51% | 146,831 |
| Oct 31, 2025 | 5.92 | 6.01 | 5.89 | 5.92 | 5.92 | 0.34% | 194,588 |
| Oct 30, 2025 | 6.03 | 6.06 | 5.86 | 5.90 | 5.90 | -2.40% | 124,874 |
| Oct 29, 2025 | 6.13 | 6.15 | 6.05 | 6.05 | 6.05 | -1.14% | 90,585 |
| Oct 28, 2025 | 6.02 | 6.14 | 6.01 | 6.12 | 6.12 | 0.91% | 101,896 |
| Oct 27, 2025 | 6.11 | 6.12 | 6.00 | 6.06 | 6.06 | -0.25% | 145,681 |
| Oct 24, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 6.08 | -1.94% | 96,363 |
| Oct 23, 2025 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | 2.23% | 154,086 |
| Oct 22, 2025 | 6.00 | 6.07 | 5.97 | 6.06 | 6.06 | 0.41% | 132,123 |
| Oct 21, 2025 | 6.01 | 6.07 | 5.99 | 6.04 | 6.04 | -0.25% | 75,229 |
| Oct 20, 2025 | 6.07 | 6.07 | 5.91 | 6.05 | 6.05 | -0.08% | 96,887 |
| Oct 17, 2025 | 6.03 | 6.10 | 5.96 | 6.06 | 6.06 | -0.90% | 162,519 |
| Oct 16, 2025 | 6.17 | 6.19 | 6.07 | 6.11 | 6.11 | -0.97% | 132,522 |
| Oct 15, 2025 | 6.22 | 6.34 | 6.17 | 6.17 | 6.17 | 0.16% | 247,191 |
| Oct 14, 2025 | 6.15 | 6.17 | 6.03 | 6.16 | 6.16 | -0.56% | 127,350 |
| Oct 13, 2025 | 6.09 | 6.33 | 6.08 | 6.20 | 6.20 | 2.99% | 246,030 |
| Oct 10, 2025 | 5.82 | 6.14 | 5.79 | 6.02 | 6.02 | 3.08% | 647,441 |
| Oct 9, 2025 | 5.86 | 5.97 | 5.84 | 5.84 | 5.84 | - | 159,623 |
| Oct 8, 2025 | 5.75 | 5.87 | 5.72 | 5.84 | 5.84 | 1.48% | 126,015 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.63 | 5.75 | 5.75 | -0.35% | 140,129 |
| Oct 6, 2025 | 5.68 | 5.82 | 5.55 | 5.77 | 5.77 | 1.58% | 205,480 |
| Oct 3, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 1.43% | 289,464 |
| Oct 2, 2025 | 5.52 | 5.63 | 5.47 | 5.60 | 5.60 | 2.75% | 289,175 |
| Oct 1, 2025 | 5.24 | 5.46 | 5.21 | 5.45 | 5.45 | 3.61% | 145,936 |
| Sep 30, 2025 | 5.31 | 5.31 | 5.20 | 5.26 | 5.26 | -0.75% | 136,435 |
| Sep 29, 2025 | 5.30 | 5.33 | 5.27 | 5.30 | 5.30 | 0.47% | 124,137 |
| Sep 26, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.28 | 1.25% | 96,608 |
| Sep 25, 2025 | 5.27 | 5.29 | 5.21 | 5.21 | 5.21 | -1.23% | 103,150 |
| Sep 24, 2025 | 5.25 | 5.31 | 5.20 | 5.28 | 5.28 | 0.29% | 164,726 |
| Sep 23, 2025 | 5.23 | 5.34 | 5.23 | 5.26 | 5.26 | 0.96% | 111,613 |
| Sep 22, 2025 | 5.13 | 5.25 | 5.11 | 5.21 | 5.21 | 0.68% | 173,135 |
| Sep 19, 2025 | 5.19 | 5.32 | 5.18 | 5.18 | 5.18 | -0.19% | 608,563 |
| Sep 18, 2025 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 0.48% | 141,277 |
| Sep 17, 2025 | 5.13 | 5.18 | 5.12 | 5.16 | 5.16 | 0.29% | 101,392 |
| Sep 16, 2025 | 5.21 | 5.23 | 5.12 | 5.15 | 5.15 | -1.72% | 153,452 |
| Sep 15, 2025 | 5.33 | 5.36 | 5.22 | 5.24 | 5.24 | -1.13% | 133,369 |
| Sep 12, 2025 | 5.22 | 5.33 | 5.21 | 5.30 | 5.30 | 1.73% | 221,459 |
| Sep 11, 2025 | 5.09 | 5.21 | 5.05 | 5.21 | 5.21 | 2.66% | 210,314 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.02 | 5.07 | 5.07 | -1.36% | 267,425 |
| Sep 9, 2025 | 5.14 | 5.22 | 5.11 | 5.14 | 5.14 | - | 155,371 |
| Sep 8, 2025 | 5.13 | 5.19 | 5.07 | 5.14 | 5.14 | 0.49% | 282,446 |
| Sep 5, 2025 | 5.10 | 5.25 | 5.07 | 5.12 | 5.12 | 0.79% | 223,769 |
| Sep 4, 2025 | 5.26 | 5.47 | 5.08 | 5.08 | 5.08 | -3.33% | 372,825 |
| Sep 3, 2025 | 5.28 | 5.38 | 4.75 | 5.25 | 5.25 | -10.41% | 1,347,867 |
| Sep 2, 2025 | 6.06 | 6.07 | 5.85 | 5.86 | 5.86 | -3.30% | 127,960 |
| Sep 1, 2025 | 5.99 | 6.09 | 5.98 | 6.06 | 6.06 | 1.34% | 84,638 |
| Aug 29, 2025 | 5.99 | 6.02 | 5.93 | 5.98 | 5.98 | -0.33% | 105,024 |
| Aug 28, 2025 | 5.94 | 6.10 | 5.94 | 6.00 | 6.00 | 1.35% | 151,053 |
| Aug 27, 2025 | 5.95 | 6.01 | 5.88 | 5.92 | 5.92 | -0.75% | 115,137 |
| Aug 26, 2025 | 6.05 | 6.05 | 5.74 | 5.97 | 5.97 | -3.32% | 312,520 |
| Aug 25, 2025 | 6.23 | 6.28 | 6.17 | 6.17 | 6.17 | -0.88% | 77,084 |
| Aug 22, 2025 | 6.08 | 6.23 | 6.07 | 6.23 | 6.23 | 1.97% | 105,978 |
| Aug 21, 2025 | 6.13 | 6.20 | 6.06 | 6.11 | 6.11 | -0.57% | 93,272 |
| Aug 20, 2025 | 6.17 | 6.18 | 6.09 | 6.14 | 6.14 | -1.13% | 91,154 |
| Aug 19, 2025 | 6.11 | 6.22 | 6.07 | 6.21 | 6.21 | 1.89% | 118,718 |
| Aug 18, 2025 | 6.18 | 6.19 | 6.08 | 6.10 | 6.10 | -0.97% | 84,847 |
| Aug 15, 2025 | 6.17 | 6.22 | 6.12 | 6.16 | 6.16 | 0.98% | 122,002 |
| Aug 14, 2025 | 6.06 | 6.17 | 6.06 | 6.10 | 6.10 | 0.49% | 142,868 |
| Aug 13, 2025 | 6.05 | 6.09 | 6.01 | 6.07 | 6.07 | 0.50% | 118,042 |
| Aug 12, 2025 | 5.99 | 6.05 | 5.97 | 6.04 | 6.04 | 1.26% | 110,138 |
| Aug 11, 2025 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | -0.50% | 61,522 |
| Aug 8, 2025 | 5.97 | 6.01 | 5.93 | 5.99 | 5.99 | 0.67% | 108,552 |
| Aug 7, 2025 | 5.80 | 5.98 | 5.80 | 5.95 | 5.95 | 2.59% | 133,546 |
| Aug 6, 2025 | 5.79 | 5.82 | 5.74 | 5.80 | 5.80 | 0.52% | 92,635 |
| Aug 5, 2025 | 5.65 | 5.86 | 5.62 | 5.77 | 5.77 | 2.49% | 98,793 |
| Aug 4, 2025 | 5.68 | 5.72 | 5.62 | 5.63 | 5.63 | -0.53% | 66,367 |
| Aug 1, 2025 | 5.75 | 5.78 | 5.64 | 5.66 | 5.66 | -2.16% | 156,424 |
| Jul 31, 2025 | 5.79 | 5.82 | 5.77 | 5.79 | 5.79 | -0.26% | 88,965 |
| Jul 30, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | -0.34% | 57,553 |
| Jul 29, 2025 | 5.88 | 5.90 | 5.81 | 5.82 | 5.82 | -0.85% | 83,343 |
| Jul 28, 2025 | 6.02 | 6.04 | 5.87 | 5.87 | 5.87 | -1.26% | 129,417 |
| Jul 25, 2025 | 5.83 | 5.95 | 5.79 | 5.95 | 5.95 | 1.62% | 103,962 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -0.59% | 130,992 |
| Jul 23, 2025 | 5.90 | 5.98 | 5.83 | 5.89 | 5.89 | 2.08% | 192,474 |
| Jul 22, 2025 | 5.71 | 5.77 | 5.65 | 5.77 | 5.77 | 0.79% | 142,131 |
| Jul 21, 2025 | 5.79 | 5.82 | 5.70 | 5.72 | 5.72 | -1.04% | 64,787 |