Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.085 | 9.320 | 8.995 | 9.045 | 9.045 | 168,944 |
| 2026-04-30 | 8.930 | 9.060 | 8.425 | 9.055 | 9.055 | 150,961 |
| 2026-04-29 | 9.240 | 9.350 | 9.125 | 9.125 | 9.125 | 132,512 |
| 2026-04-28 | 9.315 | 9.325 | 9.155 | 9.240 | 9.240 | 141,473 |
| 2026-04-27 | 9.195 | 9.400 | 9.165 | 9.330 | 9.330 | 163,046 |
| 2026-04-24 | 9.085 | 9.185 | 8.975 | 9.185 | 9.185 | 148,285 |
| 2026-04-23 | 9.100 | 9.110 | 8.995 | 9.105 | 9.105 | 90,415 |
| 2026-04-22 | 9.255 | 9.320 | 9.070 | 9.085 | 9.085 | 156,476 |
| 2026-04-21 | 9.075 | 9.265 | 9.075 | 9.220 | 9.220 | 159,669 |
| 2026-04-20 | 8.995 | 9.055 | 8.940 | 9.015 | 9.015 | 94,310 |
| 2026-04-17 | 8.940 | 9.200 | 8.915 | 9.130 | 9.130 | 128,746 |
| 2026-04-16 | 8.960 | 9.085 | 8.915 | 8.940 | 8.940 | 110,672 |
| 2026-04-15 | 9.080 | 9.140 | 8.900 | 8.945 | 8.945 | 97,640 |
| 2026-04-14 | 8.845 | 9.110 | 8.805 | 9.110 | 9.110 | 175,632 |
| 2026-04-13 | 8.870 | 8.925 | 8.775 | 8.800 | 8.800 | 208,689 |
| 2026-04-10 | 9.000 | 9.180 | 8.920 | 9.050 | 9.050 | 219,046 |
| 2026-04-09 | 8.940 | 8.995 | 8.865 | 8.995 | 8.995 | 118,513 |
| 2026-04-08 | 8.800 | 9.115 | 8.800 | 9.000 | 9.000 | 212,851 |
| 2026-04-07 | 8.475 | 8.825 | 8.430 | 8.470 | 8.470 | 258,928 |
| 2026-04-02 | 8.295 | 8.455 | 8.205 | 8.385 | 8.385 | 173,314 |
| 2026-04-01 | 8.390 | 8.515 | 8.390 | 8.445 | 8.445 | 99,226 |
| 2026-03-31 | 8.080 | 8.170 | 8.063 | 8.155 | 8.155 | 123,368 |
| 2026-03-30 | 7.850 | 8.125 | 7.805 | 8.065 | 8.065 | 168,139 |
| 2026-03-27 | 8.095 | 8.100 | 7.880 | 7.930 | 7.930 | 108,806 |
| 2026-03-26 | 8.030 | 8.180 | 8.020 | 8.095 | 8.095 | 152,233 |
| 2026-03-25 | 8.155 | 8.260 | 8.100 | 8.190 | 8.190 | 111,622 |
| 2026-03-24 | 8.010 | 8.105 | 7.885 | 8.045 | 8.045 | 132,706 |
| 2026-03-23 | 7.700 | 8.100 | 7.560 | 8.040 | 8.040 | 194,428 |
| 2026-03-20 | 8.070 | 8.105 | 7.870 | 7.935 | 7.935 | 183,397 |
| 2026-03-19 | 8.100 | 8.100 | 7.935 | 7.960 | 7.960 | 138,178 |
| 2026-03-18 | 8.120 | 8.360 | 8.120 | 8.205 | 8.205 | 130,876 |
| 2026-03-17 | 7.980 | 8.230 | 7.935 | 8.065 | 8.065 | 180,690 |
| 2026-03-16 | 8.210 | 8.220 | 7.840 | 7.970 | 7.970 | 188,867 |
| 2026-03-13 | 8.395 | 8.410 | 8.035 | 8.160 | 8.160 | 161,185 |
| 2026-03-12 | 8.470 | 8.470 | 8.155 | 8.360 | 8.360 | 161,163 |
| 2026-03-11 | 8.370 | 8.480 | 8.300 | 8.480 | 8.480 | 168,178 |
| 2026-03-10 | 8.570 | 8.615 | 8.390 | 8.435 | 8.435 | 176,996 |
| 2026-03-09 | 8.230 | 8.390 | 7.800 | 8.310 | 8.310 | 194,065 |
| 2026-03-06 | 8.645 | 8.680 | 8.450 | 8.635 | 8.635 | 150,908 |
| 2026-03-05 | 8.720 | 8.900 | 8.595 | 8.615 | 8.615 | 211,626 |
| 2026-03-04 | 8.640 | 8.785 | 8.570 | 8.715 | 8.715 | 160,482 |
| 2026-03-03 | 9.000 | 9.000 | 8.540 | 8.680 | 8.680 | 620,551 |
| 2026-03-02 | 9.275 | 9.360 | 9.125 | 9.265 | 9.265 | 265,479 |
| 2026-02-27 | 9.590 | 9.785 | 9.415 | 9.425 | 9.425 | 340,042 |
| 2026-02-26 | 9.610 | 9.635 | 9.435 | 9.500 | 9.500 | 146,441 |
| 2026-02-25 | 9.410 | 9.515 | 9.320 | 9.470 | 9.470 | 171,553 |
| 2026-02-24 | 9.550 | 9.580 | 9.410 | 9.435 | 9.435 | 211,554 |
| 2026-02-23 | 9.400 | 9.520 | 9.345 | 9.455 | 9.455 | 224,293 |
| 2026-02-20 | 9.250 | 9.500 | 9.200 | 9.440 | 9.440 | 256,490 |
| 2026-02-19 | 9.100 | 9.385 | 8.900 | 9.300 | 9.300 | 278,223 |
| 2026-02-18 | 8.590 | 9.720 | 8.545 | 9.265 | 9.265 | 710,533 |
| 2026-02-17 | 8.440 | 8.480 | 8.360 | 8.445 | 8.445 | 111,004 |
| 2026-02-16 | 8.585 | 8.585 | 8.430 | 8.445 | 8.445 | 151,118 |
| 2026-02-13 | 8.430 | 8.635 | 8.400 | 8.615 | 8.485 | 215,047 |
| 2026-02-12 | 8.800 | 8.920 | 8.480 | 8.505 | 8.377 | 281,295 |
| 2026-02-11 | 8.620 | 8.775 | 8.565 | 8.750 | 8.618 | 346,173 |
| 2026-02-10 | 8.385 | 8.650 | 8.355 | 8.575 | 8.446 | 283,037 |
| 2026-02-09 | 8.480 | 8.530 | 8.305 | 8.400 | 8.273 | 264,086 |
| 2026-02-06 | 8.225 | 8.420 | 8.195 | 8.370 | 8.244 | 302,333 |
| 2026-02-05 | 8.130 | 8.255 | 8.030 | 8.255 | 8.130 | 268,975 |
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.