Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.880 | 7.880 | 7.700 | 7.715 | 7.715 | 122,662 |
| 2026-10-16 | 7.915 | 8.070 | 7.875 | 7.875 | 7.875 | 154,891 |
| 2026-10-15 | 7.785 | 7.940 | 7.755 | 7.885 | 7.885 | 197,878 |
| 2026-10-14 | 7.770 | 7.900 | 7.770 | 7.810 | 7.810 | 113,344 |
| 2026-10-13 | 7.800 | 7.885 | 7.750 | 7.775 | 7.775 | 121,500 |
| 2026-10-12 | 7.810 | 7.870 | 7.780 | 7.780 | 7.780 | 99,230 |
| 2026-10-09 | 7.860 | 7.890 | 7.800 | 7.865 | 7.865 | 62,642 |
| 2026-10-08 | 7.730 | 7.830 | 7.560 | 7.790 | 7.790 | 206,743 |
| 2026-10-07 | 7.870 | 7.995 | 7.850 | 7.870 | 7.870 | 104,684 |
| 2026-10-06 | 8.005 | 8.075 | 7.870 | 7.945 | 7.945 | 129,222 |
| 2026-10-05 | 7.900 | 8.035 | 7.880 | 7.965 | 7.965 | 212,775 |
| 2026-10-02 | 8.165 | 8.200 | 7.960 | 7.960 | 7.960 | 123,787 |
| 2026-10-01 | 8.175 | 8.205 | 8.000 | 8.010 | 8.010 | 158,587 |
| 2026-09-30 | 8.290 | 8.425 | 8.250 | 8.250 | 8.250 | 154,592 |
| 2026-09-29 | 8.415 | 8.450 | 8.320 | 8.330 | 8.330 | 111,835 |
| 2026-09-28 | 8.490 | 8.515 | 8.345 | 8.420 | 8.420 | 142,696 |
| 2026-09-25 | 8.410 | 8.540 | 8.355 | 8.505 | 8.505 | 127,168 |
| 2026-09-24 | 8.495 | 8.540 | 8.340 | 8.360 | 8.360 | 132,069 |
| 2026-09-23 | 8.700 | 8.710 | 8.455 | 8.510 | 8.510 | 124,020 |
| 2026-09-22 | 8.690 | 8.955 | 8.655 | 8.715 | 8.715 | 156,437 |
| 2026-09-21 | 8.700 | 8.775 | 8.540 | 8.680 | 8.680 | 101,461 |
| 2026-09-18 | 9.055 | 9.060 | 8.585 | 8.685 | 8.685 | 270,850 |
| 2026-09-17 | 9.100 | 9.195 | 9.030 | 9.030 | 9.030 | 231,852 |
| 2026-09-16 | 9.220 | 9.235 | 8.960 | 9.105 | 9.105 | 208,689 |
| 2026-09-15 | 9.390 | 9.440 | 9.210 | 9.220 | 9.220 | 142,033 |
| 2026-09-14 | 9.270 | 9.390 | 9.240 | 9.385 | 9.385 | 111,369 |
| 2026-09-11 | 9.435 | 9.485 | 9.195 | 9.285 | 9.285 | 130,560 |
| 2026-09-10 | 9.530 | 9.580 | 9.305 | 9.370 | 9.370 | 105,044 |
| 2026-09-09 | 9.245 | 9.480 | 9.160 | 9.435 | 9.435 | 195,503 |
| 2026-09-08 | 8.955 | 9.240 | 8.900 | 9.215 | 9.215 | 111,631 |
| 2026-09-07 | 9.230 | 9.260 | 8.865 | 8.975 | 8.975 | 120,680 |
| 2026-09-04 | 9.065 | 9.230 | 9.000 | 9.210 | 9.210 | 102,035 |
| 2026-09-03 | 9.160 | 9.220 | 8.985 | 9.085 | 9.085 | 155,786 |
| 2026-09-02 | 9.120 | 9.180 | 9.060 | 9.110 | 9.110 | 217,541 |
| 2026-09-01 | 9.215 | 9.330 | 9.110 | 9.210 | 9.210 | 149,133 |
| 2026-08-31 | 9.150 | 9.225 | 9.100 | 9.225 | 9.225 | 175,299 |
| 2026-08-28 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 97,813 |
| 2026-08-27 | 9.155 | 9.170 | 8.895 | 8.990 | 8.990 | 96,568 |
| 2026-08-26 | 9.065 | 9.190 | 9.040 | 9.165 | 9.165 | 80,881 |
| 2026-08-25 | 8.950 | 9.055 | 8.930 | 9.055 | 9.055 | 80,253 |
| 2026-08-24 | 8.860 | 8.975 | 8.835 | 8.950 | 8.950 | 102,181 |
| 2026-08-21 | 8.755 | 8.900 | 8.720 | 8.855 | 8.855 | 72,081 |
| 2026-08-20 | 8.900 | 8.910 | 8.760 | 8.765 | 8.765 | 88,105 |
| 2026-08-19 | 8.850 | 8.950 | 8.840 | 8.880 | 8.880 | 99,576 |
| 2026-08-18 | 8.915 | 9.020 | 8.795 | 8.835 | 8.835 | 170,096 |
| 2026-08-17 | 9.195 | 9.200 | 9.030 | 9.060 | 9.060 | 87,938 |
| 2026-08-14 | 9.090 | 9.215 | 9.050 | 9.195 | 9.195 | 85,696 |
| 2026-08-13 | 9.090 | 9.175 | 9.045 | 9.100 | 9.100 | 80,030 |
| 2026-08-12 | 9.170 | 9.190 | 9.010 | 9.080 | 9.080 | 153,416 |
| 2026-08-11 | 9.215 | 9.265 | 9.180 | 9.180 | 9.180 | 71,526 |
| 2026-08-10 | 9.335 | 9.375 | 9.155 | 9.215 | 9.215 | 143,471 |
| 2026-08-07 | 9.440 | 9.450 | 9.310 | 9.325 | 9.325 | 296,548 |
| 2026-08-06 | 9.505 | 9.580 | 9.420 | 9.450 | 9.450 | 95,521 |
| 2026-08-05 | 9.670 | 9.715 | 9.440 | 9.515 | 9.515 | 145,059 |
| 2026-08-04 | 9.515 | 9.680 | 9.500 | 9.630 | 9.630 | 102,761 |
| 2026-08-03 | 9.340 | 9.490 | 9.270 | 9.425 | 9.425 | 159,654 |
| 2026-07-31 | 9.390 | 9.530 | 9.265 | 9.300 | 9.300 | 123,883 |
| 2026-07-30 | 9.235 | 9.435 | 9.155 | 9.400 | 9.400 | 123,401 |
| 2026-07-29 | 9.375 | 9.435 | 9.220 | 9.225 | 9.225 | 125,391 |
| 2026-07-28 | 9.505 | 9.550 | 9.335 | 9.355 | 9.355 | 140,754 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-16 | 0.1300 EUR |
| 2025-02-10 | 0.1300 EUR |
| 2024-02-14 | 0.1600 EUR |
| 2023-02-14 | 0.3200 EUR |
| 2022-02-04 | 0.3200 EUR |
| 2020-02-07 | 0.1100 EUR |
| 2019-02-12 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.