Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.665 | 9.287 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-10-22 | 7.738 | 9.287 | 7.645 | 7.645 | 7.645 | 0 |
| 2026-10-21 | 7.713 | 9.287 | 7.703 | 7.703 | 7.703 | 0 |
| 2026-10-20 | 7.723 | 9.287 | 7.695 | 7.695 | 7.695 | 0 |
| 2026-10-19 | 7.870 | 9.287 | 7.815 | 7.815 | 7.815 | 0 |
| 2026-10-16 | 7.923 | 9.287 | 7.923 | 7.923 | 7.923 | 0 |
| 2026-10-15 | 7.880 | 7.950 | 7.880 | 7.885 | 7.885 | 239 |
| 2026-10-14 | 7.815 | 7.900 | 7.815 | 7.900 | 7.900 | 453 |
| 2026-10-13 | 7.800 | 7.830 | 7.800 | 7.800 | 7.800 | 11 |
| 2026-10-12 | 7.805 | 7.835 | 7.805 | 7.805 | 7.805 | 9 |
| 2026-10-09 | 7.865 | 7.865 | 7.865 | 7.865 | 7.865 | 0 |
| 2026-10-08 | 7.768 | 7.770 | 7.575 | 7.743 | 7.743 | 4,734 |
| 2026-10-07 | 7.875 | 7.963 | 7.875 | 7.963 | 7.963 | 13 |
| 2026-10-06 | 8.005 | 8.060 | 7.910 | 8.015 | 8.015 | 3 |
| 2026-10-05 | 7.903 | 8.010 | 7.900 | 8.010 | 8.010 | 3 |
| 2026-10-02 | 8.155 | 8.155 | 7.968 | 7.968 | 7.968 | 31,564 |
| 2026-10-01 | 8.173 | 8.200 | 8.030 | 8.045 | 8.045 | 12,883 |
| 2026-09-30 | 8.350 | 8.440 | 8.350 | 8.388 | 8.388 | 251 |
| 2026-09-29 | 8.400 | 8.410 | 8.400 | 8.410 | 8.410 | 12,527 |
| 2026-09-28 | 8.485 | 8.515 | 8.485 | 8.485 | 8.485 | 1 |
| 2026-09-25 | 8.445 | 8.460 | 8.445 | 8.445 | 8.445 | 25 |
| 2026-09-24 | 8.485 | 8.515 | 8.348 | 8.348 | 8.348 | 16 |
| 2026-09-23 | 8.703 | 8.710 | 8.465 | 8.558 | 8.558 | 379,181 |
| 2026-09-22 | 8.690 | 8.785 | 8.690 | 8.785 | 8.785 | 338 |
| 2026-09-21 | 8.708 | 8.715 | 8.550 | 8.630 | 8.630 | 162 |
| 2026-09-18 | 9.005 | 9.005 | 8.600 | 8.635 | 8.635 | 1,351 |
| 2026-09-17 | 9.123 | 9.125 | 9.123 | 9.123 | 9.123 | 31 |
| 2026-09-16 | 9.220 | 9.220 | 9.015 | 9.103 | 9.103 | 1,155 |
| 2026-09-15 | 9.388 | 9.398 | 9.225 | 9.225 | 9.225 | 4,521 |
| 2026-09-14 | 9.285 | 9.350 | 9.235 | 9.350 | 9.350 | 2 |
| 2026-09-11 | 9.313 | 9.313 | 9.285 | 9.313 | 9.313 | 26 |
| 2026-09-10 | 9.338 | 9.338 | 9.338 | 9.338 | 9.338 | 0 |
| 2026-09-09 | 9.225 | 9.383 | 9.195 | 9.383 | 9.383 | 164 |
| 2026-09-08 | 8.948 | 9.148 | 8.925 | 9.148 | 9.148 | 2 |
| 2026-09-07 | 9.240 | 9.240 | 8.870 | 8.875 | 8.875 | 34 |
| 2026-09-04 | 9.065 | 9.155 | 9.060 | 9.123 | 9.123 | 3 |
| 2026-09-03 | 9.158 | 9.190 | 9.000 | 9.035 | 9.035 | 11,033 |
| 2026-09-02 | 9.118 | 9.180 | 9.075 | 9.158 | 9.158 | 1,016 |
| 2026-09-01 | 9.205 | 9.305 | 9.165 | 9.175 | 9.175 | 1,107 |
| 2026-08-28 | 9.120 | 9.145 | 9.120 | 9.143 | 9.143 | 1 |
| 2026-08-27 | 9.153 | 9.175 | 8.885 | 8.885 | 8.885 | 503 |
| 2026-08-26 | 9.065 | 9.200 | 9.055 | 9.200 | 9.200 | 407 |
| 2026-08-25 | 8.948 | 8.960 | 8.940 | 8.960 | 8.960 | 2 |
| 2026-08-24 | 8.860 | 8.955 | 8.860 | 8.935 | 8.935 | 3 |
| 2026-08-21 | 8.755 | 8.895 | 8.755 | 8.860 | 8.860 | 12 |
| 2026-08-20 | 8.890 | 8.910 | 8.758 | 8.758 | 8.758 | 124 |
| 2026-08-19 | 8.855 | 8.925 | 8.855 | 8.890 | 8.890 | 14 |
| 2026-08-18 | 9.005 | 9.005 | 8.845 | 8.885 | 8.885 | 118 |
| 2026-08-17 | 9.173 | 9.205 | 9.055 | 9.060 | 9.060 | 550 |
| 2026-08-14 | 9.108 | 9.193 | 9.090 | 9.193 | 9.193 | 0 |
| 2026-08-13 | 9.070 | 9.125 | 9.055 | 9.055 | 9.055 | 5 |
| 2026-08-12 | 9.170 | 9.170 | 9.060 | 9.060 | 9.060 | 1,118 |
| 2026-08-11 | 9.215 | 9.255 | 9.185 | 9.220 | 9.220 | 1,755 |
| 2026-08-10 | 9.313 | 9.335 | 9.190 | 9.193 | 9.193 | 35 |
| 2026-08-07 | 9.440 | 9.440 | 9.335 | 9.425 | 9.425 | 47,180 |
| 2026-08-06 | 9.503 | 9.525 | 9.450 | 9.508 | 9.508 | 6,110 |
| 2026-08-05 | 9.630 | 9.670 | 9.548 | 9.548 | 9.548 | 0 |
| 2026-08-04 | 9.520 | 9.575 | 9.520 | 9.548 | 9.548 | 0 |
| 2026-08-03 | 9.325 | 9.415 | 9.325 | 9.415 | 9.415 | 3,610 |
| 2026-07-31 | 9.365 | 9.365 | 9.348 | 9.348 | 9.348 | 9 |
Page 1 of 3 · 128 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.