Derichebourg SA DBG
EURONEXT · France · Commercial Services
€8.01-0.24 (-2.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.01 | -2.91% | €8.18 | €8.20 | €8.00 | 158.59K |
| 2026-09-30 | €8.25 | -0.96% | €8.29 | €8.43 | €8.25 | 154.59K |
| 2026-09-29 | €8.33 | -1.07% | €8.41 | €8.45 | €8.32 | 111.84K |
| 2026-09-28 | €8.42 | -1.00% | €8.49 | €8.52 | €8.35 | 142.70K |
| 2026-09-25 | €8.51 | +1.73% | €8.41 | €8.54 | €8.35 | 127.17K |
| 2026-09-24 | €8.36 | -1.76% | €8.49 | €8.54 | €8.34 | 132.07K |
| 2026-09-23 | €8.51 | -2.35% | €8.70 | €8.71 | €8.45 | 124.02K |
| 2026-09-22 | €8.72 | +0.40% | €8.69 | €8.95 | €8.65 | 156.44K |
| 2026-09-21 | €8.68 | -0.06% | €8.70 | €8.77 | €8.54 | 101.46K |
| 2026-09-18 | €8.69 | -3.82% | €9.06 | €9.06 | €8.59 | 270.85K |
| 2026-09-17 | €9.03 | -0.82% | €9.10 | €9.19 | €9.03 | 231.85K |
| 2026-09-16 | €9.10 | -1.25% | €9.22 | €9.23 | €8.96 | 208.69K |
| 2026-09-15 | €9.22 | -1.76% | €9.39 | €9.44 | €9.21 | 142.03K |
| 2026-09-14 | €9.39 | +1.08% | €9.27 | €9.39 | €9.24 | 111.37K |
| 2026-09-11 | €9.28 | -0.91% | €9.44 | €9.48 | €9.19 | 130.56K |
| 2026-09-10 | €9.37 | -0.69% | €9.53 | €9.58 | €9.31 | 105.04K |
| 2026-09-09 | €9.44 | +2.39% | €9.24 | €9.48 | €9.16 | 195.50K |
| 2026-09-08 | €9.22 | +2.67% | €8.95 | €9.24 | €8.90 | 111.63K |
| 2026-09-07 | €8.98 | -2.55% | €9.23 | €9.26 | €8.86 | 120.68K |
| 2026-09-04 | €9.21 | +1.38% | €9.06 | €9.23 | €9.00 | 102.04K |
| 2026-09-03 | €9.09 | -0.27% | €9.16 | €9.22 | €8.98 | 155.79K |
| 2026-09-02 | €9.11 | -1.09% | €9.12 | €9.18 | €9.06 | 217.54K |
| 2026-09-01 | €9.21 | -0.16% | €9.22 | €9.33 | €9.11 | 149.13K |
| 2026-08-31 | €9.23 | +0.82% | €9.15 | €9.23 | €9.10 | 175.30K |
| 2026-08-28 | €9.15 | +1.78% | €9.00 | €9.15 | €9.00 | 97.81K |
| 2026-08-27 | €8.99 | -1.91% | €9.15 | €9.17 | €8.90 | 96.57K |
| 2026-08-26 | €9.16 | +1.21% | €9.06 | €9.19 | €9.04 | 80.88K |
| 2026-08-25 | €9.06 | +1.17% | €8.95 | €9.06 | €8.93 | 80.25K |
| 2026-08-24 | €8.95 | +1.07% | €8.86 | €8.98 | €8.84 | 102.18K |
| 2026-08-21 | €8.85 | +1.03% | €8.76 | €8.90 | €8.72 | 72.08K |
| 2026-08-20 | €8.77 | -1.30% | €8.90 | €8.91 | €8.76 | 88.11K |
| 2026-08-19 | €8.88 | +0.51% | €8.85 | €8.95 | €8.84 | 99.58K |
| 2026-08-18 | €8.84 | -2.48% | €8.91 | €9.02 | €8.80 | 170.10K |
| 2026-08-17 | €9.06 | -1.47% | €9.19 | €9.20 | €9.03 | 87.94K |
| 2026-08-14 | €9.19 | +1.04% | €9.09 | €9.22 | €9.05 | 85.70K |
| 2026-08-13 | €9.10 | +0.22% | €9.09 | €9.18 | €9.05 | 80.03K |
| 2026-08-12 | €9.08 | -1.09% | €9.17 | €9.19 | €9.01 | 153.42K |
| 2026-08-11 | €9.18 | -0.38% | €9.22 | €9.27 | €9.18 | 71.53K |
| 2026-08-10 | €9.22 | -1.18% | €9.34 | €9.38 | €9.15 | 143.47K |
| 2026-08-07 | €9.32 | -1.32% | €9.44 | €9.45 | €9.31 | 296.55K |
| 2026-08-06 | €9.45 | -0.68% | €9.51 | €9.58 | €9.42 | 95.52K |
| 2026-08-05 | €9.52 | -1.19% | €9.67 | €9.72 | €9.44 | 145.06K |
| 2026-08-04 | €9.63 | +2.18% | €9.52 | €9.68 | €9.50 | 102.76K |
| 2026-08-03 | €9.43 | +1.34% | €9.34 | €9.49 | €9.27 | 159.65K |
| 2026-07-31 | €9.30 | -1.06% | €9.39 | €9.53 | €9.27 | 123.88K |
| 2026-07-30 | €9.40 | +1.90% | €9.23 | €9.44 | €9.15 | 123.40K |
| 2026-07-29 | €9.23 | -1.39% | €9.38 | €9.44 | €9.22 | 125.39K |
| 2026-07-28 | €9.35 | -1.27% | €9.51 | €9.55 | €9.34 | 140.75K |
| 2026-07-27 | €9.48 | -0.11% | €9.53 | €9.63 | €9.40 | 131.74K |
| 2026-07-24 | €9.48 | +1.17% | €9.39 | €9.52 | €9.35 | 88.57K |
| 2026-07-23 | €9.38 | -1.37% | €9.51 | €9.63 | €9.38 | 103.91K |
| 2026-07-22 | €9.51 | +1.12% | €9.40 | €9.54 | €9.34 | 63.52K |
| 2026-07-21 | €9.40 | -0.21% | €9.49 | €9.59 | €9.34 | 114.69K |
| 2026-07-20 | €9.42 | +1.13% | €9.30 | €9.55 | €9.23 | 99.31K |
| 2026-07-17 | €9.31 | -2.15% | €9.39 | €9.39 | €9.10 | 96.82K |
| 2026-07-16 | €9.52 | -1.04% | €9.65 | €9.67 | €9.43 | 119.74K |
| 2026-07-15 | €9.62 | +1.80% | €9.48 | €9.68 | €9.42 | 95.16K |
| 2026-07-14 | €9.45 | +0.37% | €9.39 | €9.51 | €9.32 | 87.58K |
| 2026-07-13 | €9.41 | +0.53% | €9.27 | €9.45 | €9.23 | 83.57K |
| 2026-07-10 | €9.36 | -1.47% | €9.49 | €9.57 | €9.27 | 95.99K |
| 2026-07-09 | €9.51 | -2.46% | €9.85 | €9.91 | €9.37 | 122.09K |
| 2026-07-08 | €9.74 | -0.41% | €9.76 | €9.86 | €9.63 | 117.76K |
| 2026-07-07 | €9.78 | -1.51% | €9.93 | €9.97 | €9.72 | 109.63K |
| 2026-07-06 | €9.94 | +0.10% | €9.90 | €10.03 | €9.83 | 114.43K |
| 2026-07-03 | €9.93 | +3.12% | €9.64 | €9.99 | €9.61 | 84.09K |
| 2026-07-02 | €9.63 | 0.00% | €9.59 | €9.67 | €9.57 | 81.44K |
| 2026-07-01 | €9.63 | +0.94% | €9.51 | €9.72 | €9.51 | 180.35K |
| 2026-06-30 | €9.53 | -1.19% | €9.77 | €9.82 | €9.50 | 187.70K |
| 2026-06-29 | €9.65 | -0.72% | €9.71 | €9.85 | €9.65 | 95.63K |
| 2026-06-26 | €9.72 | -2.46% | €9.94 | €9.94 | €9.47 | 131.92K |
| 2026-06-25 | €9.97 | +1.01% | €9.93 | €10.01 | €9.87 | 133.40K |
| 2026-06-24 | €9.86 | -1.84% | €10.06 | €10.07 | €9.78 | 166.33K |
| 2026-06-23 | €10.05 | +0.60% | €9.88 | €10.13 | €9.74 | 198.47K |
| 2026-06-22 | €9.99 | +1.01% | €9.88 | €10.05 | €9.81 | 165.26K |
| 2026-06-19 | €9.89 | -0.65% | €10.02 | €10.02 | €9.84 | 245.37K |
| 2026-06-18 | €9.95 | -1.73% | €10.31 | €10.32 | €9.89 | 265.96K |
| 2026-06-17 | €10.13 | +0.40% | €10.15 | €10.25 | €10.08 | 108.22K |
| 2026-06-16 | €10.09 | -1.08% | €10.24 | €10.25 | €10.07 | 108.78K |
| 2026-06-15 | €10.20 | -0.49% | €10.48 | €10.51 | €10.17 | 128.96K |
| 2026-06-12 | €10.25 | +0.99% | €10.33 | €10.38 | €10.18 | 195.41K |
| 2026-06-11 | €10.15 | +2.01% | €9.98 | €10.15 | €9.97 | 100.12K |
| 2026-06-10 | €9.95 | +0.45% | €9.92 | €10.01 | €9.85 | 208.49K |
| 2026-06-09 | €9.90 | -2.32% | €10.17 | €10.22 | €9.90 | 135.06K |
| 2026-06-08 | €10.14 | +1.10% | €9.94 | €10.19 | €9.88 | 103.80K |
| 2026-06-05 | €10.03 | -1.28% | €10.15 | €10.16 | €9.94 | 132.73K |
| 2026-06-04 | €10.16 | -0.39% | €10.24 | €10.38 | €10.11 | 122.13K |
| 2026-06-03 | €10.20 | -0.20% | €10.24 | €10.40 | €10.16 | 182.69K |
| 2026-06-02 | €10.22 | +2.30% | €10.10 | €10.40 | €10.04 | 317.56K |
| 2026-06-01 | €9.99 | -1.48% | €10.03 | €10.14 | €9.86 | 174.05K |
| 2026-05-29 | €10.14 | +6.35% | €10.40 | €11.00 | €10.01 | 538.18K |