Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.130 | 8.255 | 8.030 | 8.255 | 8.130 | 268,975 |
| 2026-02-04 | 8.020 | 8.155 | 7.960 | 8.100 | 7.978 | 240,050 |
| 2026-02-03 | 8.125 | 8.135 | 7.945 | 7.990 | 7.869 | 161,504 |
| 2026-02-02 | 7.860 | 8.015 | 7.765 | 7.985 | 7.865 | 226,953 |
| 2026-01-30 | 8.200 | 8.255 | 7.930 | 7.960 | 7.840 | 247,659 |
| 2026-01-29 | 7.950 | 8.255 | 7.945 | 8.200 | 8.076 | 288,620 |
| 2026-01-28 | 7.870 | 7.915 | 7.820 | 7.875 | 7.756 | 151,238 |
| 2026-01-27 | 7.830 | 7.900 | 7.770 | 7.855 | 7.737 | 92,757 |
| 2026-01-26 | 7.920 | 7.940 | 7.805 | 7.840 | 7.722 | 165,976 |
| 2026-01-23 | 7.900 | 7.970 | 7.720 | 7.870 | 7.751 | 225,254 |
| 2026-01-22 | 7.410 | 7.825 | 7.410 | 7.825 | 7.707 | 295,567 |
| 2026-01-21 | 7.310 | 7.345 | 7.155 | 7.345 | 7.234 | 100,630 |
| 2026-01-20 | 7.325 | 7.335 | 7.200 | 7.300 | 7.190 | 108,152 |
| 2026-01-19 | 7.225 | 7.505 | 7.160 | 7.385 | 7.274 | 217,427 |
| 2026-01-16 | 7.660 | 7.870 | 7.340 | 7.400 | 7.288 | 305,911 |
| 2026-01-15 | 7.420 | 7.490 | 7.320 | 7.475 | 7.362 | 274,719 |
| 2026-01-14 | 7.095 | 7.380 | 7.080 | 7.335 | 7.224 | 283,569 |
| 2026-01-13 | 7.120 | 7.150 | 7.000 | 7.085 | 6.978 | 246,758 |
| 2026-01-12 | 7.150 | 7.150 | 6.970 | 7.135 | 7.027 | 165,155 |
| 2026-01-09 | 7.195 | 7.260 | 7.065 | 7.150 | 7.042 | 119,436 |
| 2026-01-08 | 7.185 | 7.230 | 7.005 | 7.140 | 7.032 | 171,259 |
| 2026-01-07 | 7.065 | 7.200 | 7.065 | 7.170 | 7.062 | 180,769 |
| 2026-01-06 | 6.875 | 7.025 | 6.815 | 7.020 | 6.914 | 131,287 |
| 2026-01-05 | 6.920 | 6.995 | 6.700 | 6.855 | 6.752 | 170,228 |
| 2026-01-02 | 6.780 | 6.860 | 6.750 | 6.860 | 6.757 | 122,078 |
| 2025-12-31 | 6.800 | 6.815 | 6.760 | 6.795 | 6.693 | 45,941 |
| 2025-12-30 | 6.775 | 6.855 | 6.745 | 6.830 | 6.727 | 88,982 |
| 2025-12-29 | 6.680 | 6.810 | 6.655 | 6.755 | 6.653 | 117,520 |
| 2025-12-24 | 6.680 | 6.740 | 6.650 | 6.695 | 6.594 | 58,943 |
| 2025-12-23 | 6.805 | 6.805 | 6.640 | 6.695 | 6.594 | 128,220 |
| 2025-12-22 | 6.835 | 6.835 | 6.670 | 6.820 | 6.717 | 210,452 |
| 2025-12-19 | 6.955 | 7.000 | 6.775 | 6.845 | 6.742 | 307,202 |
| 2025-12-18 | 6.990 | 7.000 | 6.900 | 6.970 | 6.865 | 174,923 |
| 2025-12-17 | 6.940 | 6.980 | 6.850 | 6.975 | 6.870 | 138,469 |
| 2025-12-16 | 6.970 | 7.030 | 6.900 | 6.925 | 6.821 | 115,828 |
| 2025-12-15 | 7.100 | 7.110 | 6.925 | 7.000 | 6.894 | 171,041 |
| 2025-12-12 | 7.180 | 7.260 | 7.085 | 7.095 | 6.988 | 158,727 |
| 2025-12-11 | 7.105 | 7.200 | 7.015 | 7.130 | 7.022 | 216,853 |
| 2025-12-10 | 7.120 | 7.120 | 6.965 | 7.055 | 6.949 | 252,576 |
| 2025-12-09 | 7.160 | 7.190 | 7.080 | 7.120 | 7.013 | 238,262 |
| 2025-12-08 | 7.350 | 7.365 | 7.005 | 7.155 | 7.047 | 505,981 |
| 2025-12-05 | 6.470 | 7.365 | 6.470 | 7.365 | 7.254 | 1,667,989 |
| 2025-12-04 | 6.330 | 6.435 | 6.260 | 6.325 | 6.230 | 394,186 |
| 2025-12-03 | 6.140 | 6.365 | 6.140 | 6.285 | 6.190 | 240,021 |
| 2025-12-02 | 6.235 | 6.255 | 6.075 | 6.090 | 5.998 | 169,693 |
| 2025-12-01 | 6.300 | 6.330 | 6.100 | 6.240 | 6.146 | 288,573 |
| 2025-11-28 | 6.190 | 6.425 | 6.165 | 6.425 | 6.328 | 397,485 |
| 2025-11-27 | 6.095 | 6.195 | 6.095 | 6.195 | 6.102 | 195,158 |
| 2025-11-26 | 6.055 | 6.110 | 6.000 | 6.110 | 6.018 | 202,858 |
| 2025-11-25 | 5.965 | 6.035 | 5.890 | 6.035 | 5.944 | 157,714 |
| 2025-11-24 | 5.890 | 6.005 | 5.885 | 5.980 | 5.890 | 222,536 |
| 2025-11-21 | 5.950 | 5.950 | 5.780 | 5.900 | 5.811 | 289,010 |
| 2025-11-20 | 6.060 | 6.130 | 5.930 | 6.010 | 5.919 | 243,152 |
| 2025-11-19 | 5.865 | 5.910 | 5.810 | 5.840 | 5.752 | 150,121 |
| 2025-11-18 | 5.850 | 5.880 | 5.730 | 5.880 | 5.791 | 104,799 |
| 2025-11-17 | 5.885 | 5.960 | 5.850 | 5.900 | 5.811 | 135,479 |
| 2025-11-14 | 5.900 | 5.900 | 5.805 | 5.895 | 5.806 | 101,704 |
| 2025-11-13 | 5.900 | 6.015 | 5.900 | 5.940 | 5.850 | 134,737 |
| 2025-11-12 | 5.845 | 5.970 | 5.845 | 5.910 | 5.821 | 143,574 |
| 2025-11-11 | 5.855 | 5.885 | 5.815 | 5.850 | 5.762 | 73,224 |
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.