Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.225 | 8.405 | 8.185 | 8.405 | 8.277 | 7,926 |
| 2026-02-05 | 8.138 | 8.175 | 8.045 | 8.153 | 8.029 | 655 |
| 2026-02-04 | 8.000 | 8.138 | 7.970 | 8.138 | 8.014 | 746 |
| 2026-02-03 | 8.000 | 8.140 | 7.953 | 7.953 | 7.832 | 11 |
| 2026-02-02 | 7.903 | 8.002 | 7.790 | 7.968 | 7.846 | 731,766 |
| 2026-01-30 | 8.193 | 8.215 | 7.935 | 7.948 | 7.827 | 1,077 |
| 2026-01-29 | 7.935 | 8.260 | 7.935 | 8.153 | 8.029 | 1,028 |
| 2026-01-28 | 7.870 | 7.910 | 7.845 | 7.860 | 7.741 | 64,736 |
| 2026-01-27 | 7.855 | 7.880 | 7.825 | 7.840 | 7.721 | 17 |
| 2026-01-26 | 7.903 | 7.945 | 7.835 | 7.918 | 7.797 | 1,630 |
| 2026-01-23 | 7.825 | 7.975 | 7.770 | 7.840 | 7.721 | 1,902 |
| 2026-01-22 | 7.400 | 7.763 | 7.400 | 7.763 | 7.644 | 4,023 |
| 2026-01-21 | 7.313 | 7.315 | 7.210 | 7.290 | 7.179 | 286 |
| 2026-01-20 | 7.325 | 7.325 | 7.250 | 7.303 | 7.191 | 107 |
| 2026-01-19 | 7.308 | 7.460 | 7.165 | 7.460 | 7.347 | 5,704 |
| 2026-01-16 | 7.503 | 7.820 | 7.393 | 7.393 | 7.280 | 5,566 |
| 2026-01-15 | 7.388 | 7.475 | 7.340 | 7.410 | 7.297 | 4 |
| 2026-01-14 | 7.145 | 7.365 | 7.145 | 7.308 | 7.196 | 3,321 |
| 2026-01-13 | 7.138 | 7.138 | 7.065 | 7.138 | 7.029 | 14 |
| 2026-01-12 | 7.143 | 7.150 | 6.990 | 7.113 | 7.004 | 1,539 |
| 2026-01-09 | 7.153 | 7.200 | 7.070 | 7.070 | 6.963 | 1,026 |
| 2026-01-08 | 7.195 | 7.195 | 7.020 | 7.153 | 7.044 | 3,613 |
| 2026-01-07 | 7.070 | 7.185 | 7.070 | 7.113 | 7.004 | 427 |
| 2026-01-06 | 6.875 | 6.978 | 6.865 | 6.978 | 6.871 | 108 |
| 2026-01-05 | 6.875 | 6.945 | 6.710 | 6.830 | 6.726 | 172 |
| 2026-01-02 | 6.810 | 6.830 | 6.775 | 6.805 | 6.702 | 181 |
| 2025-12-31 | 6.778 | 6.778 | 6.775 | 6.778 | 6.674 | 212 |
| 2025-12-30 | 6.773 | 6.840 | 6.773 | 6.773 | 6.670 | 151 |
| 2025-12-29 | 6.703 | 6.800 | 6.660 | 6.753 | 6.650 | 799 |
| 2025-12-24 | 6.685 | 6.713 | 6.660 | 6.713 | 6.610 | 13 |
| 2025-12-23 | 6.788 | 6.810 | 6.700 | 6.738 | 6.635 | 148 |
| 2025-12-22 | 6.800 | 6.860 | 6.700 | 6.805 | 6.702 | 4,025 |
| 2025-12-19 | 6.940 | 6.940 | 6.788 | 6.788 | 6.684 | 108 |
| 2025-12-18 | 6.958 | 6.990 | 6.935 | 6.943 | 6.837 | 261 |
| 2025-12-17 | 6.953 | 6.970 | 6.885 | 6.918 | 6.812 | 954 |
| 2025-12-16 | 6.968 | 7.005 | 6.920 | 6.973 | 6.867 | 136 |
| 2025-12-15 | 7.065 | 7.125 | 6.930 | 6.993 | 6.886 | 675 |
| 2025-12-12 | 7.143 | 7.265 | 7.115 | 7.148 | 7.039 | 25 |
| 2025-12-11 | 7.130 | 7.195 | 7.130 | 7.143 | 7.034 | 31 |
| 2025-12-10 | 7.055 | 7.055 | 6.980 | 7.015 | 6.908 | 40,201 |
| 2025-12-09 | 7.113 | 7.185 | 7.113 | 7.113 | 7.004 | 116 |
| 2025-12-08 | 7.363 | 7.365 | 7.005 | 7.090 | 6.982 | 722,630 |
| 2025-12-05 | 6.465 | 7.280 | 6.465 | 7.255 | 7.145 | 8,506 |
| 2025-12-04 | 6.303 | 6.430 | 6.295 | 6.295 | 6.199 | 3,196 |
| 2025-12-03 | 6.250 | 6.340 | 6.250 | 6.295 | 6.199 | 301 |
| 2025-12-02 | 6.240 | 6.250 | 6.100 | 6.108 | 6.015 | 2,849 |
| 2025-12-01 | 6.315 | 6.315 | 6.168 | 6.168 | 6.074 | 1,362 |
| 2025-11-28 | 6.197 | 6.405 | 6.197 | 6.353 | 6.256 | 239 |
| 2025-11-27 | 6.100 | 6.180 | 6.100 | 6.123 | 6.029 | 329 |
| 2025-11-26 | 6.055 | 6.105 | 6.055 | 6.055 | 5.963 | 370 |
| 2025-11-25 | 5.975 | 5.988 | 5.975 | 5.988 | 5.896 | 212 |
| 2025-11-24 | 5.890 | 5.990 | 5.890 | 5.973 | 5.882 | 64,206 |
| 2025-11-21 | 5.975 | 5.975 | 5.770 | 5.870 | 5.781 | 5,501 |
| 2025-11-20 | 6.000 | 6.120 | 6.000 | 6.005 | 5.914 | 1,776 |
| 2025-11-19 | 5.865 | 5.905 | 5.865 | 5.870 | 5.781 | 152 |
| 2025-11-18 | 5.870 | 5.870 | 5.830 | 5.850 | 5.761 | 573 |
| 2025-11-17 | 5.903 | 5.903 | 5.845 | 5.903 | 5.813 | 3,690 |
| 2025-11-14 | 5.905 | 5.905 | 5.825 | 5.860 | 5.771 | 1,922 |
| 2025-11-13 | 5.925 | 6.015 | 5.925 | 6.005 | 5.914 | 1,039 |
| 2025-11-12 | 5.880 | 5.945 | 5.880 | 5.928 | 5.837 | 6,600 |
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.