Derichebourg SA (FRA:PNU)
Germany
· Delayed Price · Currency is EUR 7.32
+0.70 (10.57%)
Last updated: Dec 5, 2025, 5:16 PM CET
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.44 | 7.32 | 6.44 | 7.32 | 7.32 | 10.57% | 674 |
| Dec 4, 2025 | 6.20 | 6.62 | 6.20 | 6.62 | 6.62 | 7.03% | 300 |
| Dec 3, 2025 | 6.01 | 6.26 | 6.01 | 6.19 | 6.19 | 0.57% | - |
| Dec 2, 2025 | 6.16 | 6.16 | 6.12 | 6.15 | 6.15 | 0.57% | 500 |
| Dec 1, 2025 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | -1.69% | - |
| Nov 28, 2025 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 1.88% | - |
| Nov 27, 2025 | 6.01 | 6.11 | 6.01 | 6.11 | 6.11 | 1.58% | - |
| Nov 26, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 2.47% | - |
| Nov 25, 2025 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | 0.26% | - |
| Nov 24, 2025 | 5.85 | 5.86 | 5.84 | 5.85 | 5.85 | 1.12% | - |
| Nov 21, 2025 | 5.84 | 5.84 | 5.75 | 5.79 | 5.79 | -2.85% | - |
| Nov 20, 2025 | 5.88 | 6.09 | 5.88 | 5.96 | 5.96 | 0.76% | 750 |
| Nov 19, 2025 | 5.80 | 5.91 | 5.77 | 5.91 | 5.91 | 2.78% | 1,000 |
| Nov 18, 2025 | 5.73 | 5.78 | 5.72 | 5.75 | 5.75 | -0.69% | - |
| Nov 17, 2025 | 5.80 | 5.88 | 5.79 | 5.79 | 5.79 | 0.43% | - |
| Nov 14, 2025 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -3.76% | - |
| Nov 13, 2025 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 2.31% | 250 |
| Nov 12, 2025 | 5.79 | 5.95 | 5.79 | 5.86 | 5.86 | 1.56% | 200 |
| Nov 11, 2025 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | -1.62% | - |
| Nov 10, 2025 | 5.88 | 5.88 | 5.69 | 5.86 | 5.86 | 4.46% | 200 |
| Nov 7, 2025 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | -3.03% | - |
| Nov 6, 2025 | 5.73 | 5.87 | 5.66 | 5.79 | 5.79 | 0.78% | 1,267 |
| Nov 5, 2025 | 5.67 | 5.75 | 5.67 | 5.74 | 5.74 | 0.44% | - |
| Nov 4, 2025 | 5.85 | 5.85 | 5.70 | 5.72 | 5.72 | -2.31% | 650 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.76% | 750 |
| Oct 31, 2025 | 5.85 | 5.93 | 5.85 | 5.90 | 5.90 | -1.42% | - |
| Oct 30, 2025 | 5.97 | 5.98 | 5.86 | 5.98 | 5.98 | -3.47% | 50 |
| Oct 29, 2025 | 6.08 | 6.20 | 6.03 | 6.20 | 6.20 | 3.77% | 150 |
| Oct 28, 2025 | 5.99 | 6.18 | 5.96 | 5.97 | 5.97 | -0.83% | 750 |
| Oct 27, 2025 | 6.07 | 6.07 | 5.97 | 6.02 | 6.02 | 0.08% | - |
| Oct 24, 2025 | 6.11 | 6.11 | 5.99 | 6.02 | 6.02 | -1.55% | - |
| Oct 23, 2025 | 5.99 | 6.11 | 5.99 | 6.11 | 6.11 | 2.69% | - |
| Oct 22, 2025 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | -0.75% | - |
| Oct 21, 2025 | 5.95 | 6.00 | 5.94 | 6.00 | 6.00 | 1.01% | - |
| Oct 20, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Oct 17, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | -1.48% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | -1.86% | - |
| Oct 15, 2025 | 6.10 | 6.24 | 6.10 | 6.18 | 6.18 | 2.83% | - |
| Oct 14, 2025 | 6.01 | 6.04 | 6.01 | 6.01 | 6.01 | -2.28% | - |
| Oct 13, 2025 | 5.90 | 6.18 | 5.90 | 6.15 | 6.15 | 2.07% | - |
| Oct 10, 2025 | 5.78 | 6.03 | 5.78 | 6.03 | 6.03 | 2.55% | - |
| Oct 9, 2025 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2.44% | - |
| Oct 8, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 0.35% | - |
| Oct 7, 2025 | 5.69 | 5.72 | 5.63 | 5.72 | 5.72 | - | - |
| Oct 6, 2025 | 5.60 | 5.72 | 5.48 | 5.72 | 5.72 | 2.97% | - |
| Oct 3, 2025 | 5.52 | 5.61 | 5.52 | 5.55 | 5.55 | 1.37% | - |
| Oct 2, 2025 | 5.46 | 5.49 | 5.44 | 5.48 | 5.48 | 3.30% | - |
| Oct 1, 2025 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | 2.32% | - |
| Sep 30, 2025 | 5.23 | 5.24 | 5.18 | 5.18 | 5.18 | -1.43% | - |
| Sep 29, 2025 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 1.45% | - |
| Sep 26, 2025 | 5.16 | 5.25 | 5.16 | 5.18 | 5.18 | -0.10% | - |
| Sep 25, 2025 | 5.20 | 5.39 | 5.18 | 5.19 | 5.19 | 0.39% | 250 |
| Sep 24, 2025 | 5.19 | 5.20 | 5.16 | 5.17 | 5.17 | -1.53% | - |
| Sep 23, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.65% | - |
| Sep 22, 2025 | 5.10 | 5.17 | 5.06 | 5.16 | 5.16 | 0.39% | - |
| Sep 19, 2025 | 5.14 | 5.23 | 5.14 | 5.14 | 5.14 | 0.49% | - |
| Sep 18, 2025 | 5.11 | 5.13 | 5.11 | 5.12 | 5.12 | 0.69% | - |
| Sep 17, 2025 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | - | - |
| Sep 16, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -2.03% | - |
| Sep 15, 2025 | 5.24 | 5.28 | 5.19 | 5.19 | 5.19 | -1.14% | - |
| Sep 12, 2025 | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | 3.55% | - |
| Sep 11, 2025 | 5.02 | 5.07 | 5.01 | 5.07 | 5.07 | -0.10% | - |
| Sep 10, 2025 | 5.09 | 5.09 | 5.04 | 5.07 | 5.07 | -0.49% | - |
| Sep 9, 2025 | 5.08 | 5.15 | 5.08 | 5.10 | 5.10 | 0.89% | - |
| Sep 8, 2025 | 5.07 | 5.11 | 5.05 | 5.05 | 5.05 | -1.75% | - |
| Sep 5, 2025 | 5.04 | 5.17 | 5.04 | 5.14 | 5.14 | -0.96% | - |
| Sep 4, 2025 | 5.21 | 5.41 | 5.19 | 5.19 | 5.19 | -0.29% | - |
| Sep 3, 2025 | 5.34 | 5.34 | 5.06 | 5.21 | 5.21 | -10.95% | 335 |
| Sep 2, 2025 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Sep 1, 2025 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | 0.25% | - |
| Aug 29, 2025 | 5.91 | 5.96 | 5.89 | 5.94 | 5.94 | -0.67% | - |
| Aug 28, 2025 | 5.85 | 5.99 | 5.85 | 5.98 | 5.98 | 2.13% | - |
| Aug 27, 2025 | 5.88 | 5.92 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Aug 26, 2025 | 6.04 | 6.04 | 5.75 | 5.88 | 5.88 | -5.09% | 1,328 |
| Aug 25, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 1.31% | - |
| Aug 22, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 1.58% | - |
| Aug 21, 2025 | 6.05 | 6.13 | 6.02 | 6.02 | 6.02 | -0.66% | - |
| Aug 20, 2025 | 6.09 | 6.11 | 6.06 | 6.06 | 6.06 | -1.54% | - |
| Aug 19, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 1.74% | - |
| Aug 18, 2025 | 6.05 | 6.12 | 6.05 | 6.05 | 6.05 | -1.14% | - |
| Aug 15, 2025 | 6.03 | 6.12 | 6.03 | 6.12 | 6.12 | 0.49% | - |
| Aug 14, 2025 | 5.98 | 6.09 | 5.98 | 6.09 | 6.09 | 2.35% | - |
| Aug 13, 2025 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | -0.08% | - |
| Aug 12, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.76% | - |
| Aug 11, 2025 | 5.91 | 5.94 | 5.91 | 5.91 | 5.91 | 0.34% | - |
| Aug 8, 2025 | 5.88 | 5.92 | 5.88 | 5.89 | 5.89 | 0.17% | - |
| Aug 7, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.89% | - |
| Aug 6, 2025 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | -0.35% | - |
| Aug 5, 2025 | 5.57 | 5.73 | 5.57 | 5.73 | 5.73 | 2.78% | - |
| Aug 4, 2025 | 5.60 | 5.65 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Aug 1, 2025 | 5.64 | 5.71 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Jul 31, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | 5.76 | -0.43% | - |
| Jul 30, 2025 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | -0.26% | - |
| Jul 29, 2025 | 5.83 | 5.84 | 5.80 | 5.80 | 5.80 | -0.86% | - |
| Jul 28, 2025 | 5.92 | 5.97 | 5.85 | 5.85 | 5.85 | -0.09% | - |
| Jul 25, 2025 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 1.74% | - |
| Jul 24, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.46% | - |
| Jul 23, 2025 | 5.73 | 5.85 | 5.73 | 5.84 | 5.84 | 3.18% | - |
| Jul 22, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 0.09% | - |
| Jul 21, 2025 | 5.69 | 5.74 | 5.65 | 5.65 | 5.65 | -0.79% | - |