Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.490 | 9.640 | 9.430 | 9.615 | 9.615 | 189 |
| 2026-05-05 | 9.235 | 9.490 | 9.235 | 9.465 | 9.465 | 781 |
| 2026-05-01 | 9.045 | 9.045 | 9.045 | 9.045 | 9.045 | 0 |
| 2026-04-30 | 9.045 | 9.045 | 8.900 | 9.045 | 9.045 | 4 |
| 2026-04-29 | 9.210 | 9.320 | 9.185 | 9.220 | 9.220 | 805 |
| 2026-04-28 | 9.300 | 9.300 | 9.170 | 9.183 | 9.183 | 3,231 |
| 2026-04-27 | 9.195 | 9.395 | 9.195 | 9.303 | 9.303 | 8,900 |
| 2026-04-24 | 9.103 | 9.103 | 9.040 | 9.103 | 9.103 | 0 |
| 2026-04-23 | 9.070 | 9.115 | 9.040 | 9.103 | 9.103 | 5,195 |
| 2026-04-22 | 9.235 | 9.285 | 9.100 | 9.128 | 9.128 | 7 |
| 2026-04-21 | 9.090 | 9.220 | 9.090 | 9.220 | 9.220 | 12 |
| 2026-04-20 | 9.030 | 9.030 | 8.968 | 8.968 | 8.968 | 11 |
| 2026-04-17 | 8.940 | 9.178 | 8.940 | 9.178 | 9.178 | 2 |
| 2026-04-16 | 8.958 | 9.080 | 8.925 | 8.978 | 8.978 | 26,938 |
| 2026-04-15 | 9.080 | 9.110 | 8.953 | 8.953 | 8.953 | 29 |
| 2026-04-14 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 23 |
| 2026-04-13 | 8.900 | 8.900 | 8.780 | 8.795 | 8.795 | 441 |
| 2026-04-10 | 9.050 | 9.175 | 9.000 | 9.095 | 9.095 | 4,117 |
| 2026-04-09 | 8.983 | 8.995 | 8.880 | 8.880 | 8.880 | 4,339 |
| 2026-04-08 | 8.850 | 9.025 | 8.850 | 8.938 | 8.938 | 436 |
| 2026-04-07 | 8.490 | 8.820 | 8.490 | 8.535 | 8.535 | 999 |
| 2026-04-02 | 8.323 | 8.410 | 8.255 | 8.383 | 8.383 | 1,544 |
| 2026-04-01 | 8.410 | 8.475 | 8.410 | 8.435 | 8.435 | 16,359 |
| 2026-03-31 | 8.095 | 8.170 | 8.095 | 8.170 | 8.170 | 186 |
| 2026-03-30 | 7.870 | 8.110 | 7.800 | 8.110 | 8.110 | 225 |
| 2026-03-27 | 8.095 | 8.095 | 7.900 | 7.983 | 7.983 | 111,043 |
| 2026-03-26 | 8.050 | 8.158 | 8.025 | 8.158 | 8.158 | 79 |
| 2026-03-25 | 8.155 | 8.215 | 8.155 | 8.183 | 8.183 | 200,511 |
| 2026-03-24 | 8.040 | 8.050 | 7.910 | 8.050 | 8.050 | 155,876 |
| 2026-03-23 | 7.703 | 8.090 | 7.585 | 8.050 | 8.050 | 2,253 |
| 2026-03-20 | 7.988 | 8.100 | 7.925 | 7.973 | 7.973 | 3 |
| 2026-03-19 | 8.045 | 8.045 | 7.995 | 8.030 | 8.030 | 27 |
| 2026-03-18 | 8.160 | 8.320 | 8.160 | 8.230 | 8.230 | 539 |
| 2026-03-17 | 8.020 | 8.175 | 8.020 | 8.120 | 8.120 | 16 |
| 2026-03-16 | 8.060 | 8.200 | 7.930 | 7.950 | 7.950 | 8,813 |
| 2026-03-13 | 8.245 | 8.245 | 8.045 | 8.245 | 8.245 | 213 |
| 2026-03-12 | 8.375 | 8.375 | 8.190 | 8.318 | 8.318 | 374 |
| 2026-03-11 | 8.435 | 8.440 | 8.345 | 8.378 | 8.378 | 6 |
| 2026-03-10 | 8.518 | 8.590 | 8.450 | 8.450 | 8.450 | 461 |
| 2026-03-09 | 8.313 | 8.390 | 7.915 | 8.325 | 8.325 | 872 |
| 2026-03-06 | 8.665 | 8.700 | 8.485 | 8.533 | 8.533 | 1,365 |
| 2026-03-05 | 8.728 | 8.865 | 8.665 | 8.665 | 8.665 | 8 |
| 2026-03-04 | 8.600 | 8.740 | 8.585 | 8.733 | 8.733 | 13,317 |
| 2026-03-03 | 8.950 | 8.950 | 8.655 | 8.655 | 8.655 | 1,300 |
| 2026-03-02 | 9.318 | 9.350 | 9.131 | 9.265 | 9.265 | 929 |
| 2026-02-27 | 9.528 | 9.700 | 9.425 | 9.425 | 9.425 | 675 |
| 2026-02-26 | 9.503 | 9.610 | 9.473 | 9.553 | 9.553 | 472 |
| 2026-02-25 | 9.348 | 9.520 | 9.305 | 9.440 | 9.440 | 748 |
| 2026-02-24 | 9.503 | 9.560 | 9.425 | 9.450 | 9.450 | 579 |
| 2026-02-23 | 9.380 | 9.520 | 9.380 | 9.435 | 9.435 | 267 |
| 2026-02-20 | 9.265 | 9.495 | 9.200 | 9.373 | 9.373 | 2,625 |
| 2026-02-19 | 9.205 | 9.375 | 8.955 | 9.303 | 9.303 | 3,912 |
| 2026-02-18 | 8.610 | 9.635 | 8.610 | 9.303 | 9.303 | 24,436 |
| 2026-02-17 | 8.440 | 8.475 | 8.350 | 8.460 | 8.460 | 254 |
| 2026-02-16 | 8.503 | 8.600 | 8.450 | 8.520 | 8.520 | 1,116 |
| 2026-02-13 | 8.563 | 8.620 | 8.410 | 8.548 | 8.418 | 3,132 |
| 2026-02-12 | 8.763 | 8.845 | 8.510 | 8.610 | 8.479 | 1,809 |
| 2026-02-11 | 8.675 | 8.748 | 8.675 | 8.748 | 8.615 | 316 |
| 2026-02-10 | 8.400 | 8.600 | 8.400 | 8.480 | 8.351 | 9,769 |
| 2026-02-09 | 8.440 | 8.520 | 8.320 | 8.363 | 8.235 | 726 |
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.