Derichebourg SA (EPA:DBG)
France
· Delayed Price · Currency is EUR 7.37
+1.04 (16.44%)
At close: Dec 5, 2025
Derichebourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 7.37 | 6.47 | 7.37 | 7.37 | 16.44% | 1,667,989 |
| Dec 4, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | 0.64% | 394,186 |
| Dec 3, 2025 | 6.14 | 6.37 | 6.14 | 6.29 | 6.29 | 3.20% | 240,021 |
| Dec 2, 2025 | 6.24 | 6.26 | 6.08 | 6.09 | 6.09 | -2.40% | 169,693 |
| Dec 1, 2025 | 6.30 | 6.33 | 6.10 | 6.24 | 6.24 | -2.88% | 288,573 |
| Nov 28, 2025 | 6.19 | 6.43 | 6.17 | 6.43 | 6.43 | 3.71% | 397,485 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.39% | 195,158 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.00 | 6.11 | 6.11 | 1.24% | 202,858 |
| Nov 25, 2025 | 5.97 | 6.04 | 5.89 | 6.04 | 6.04 | 0.92% | 157,714 |
| Nov 24, 2025 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 1.36% | 222,536 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.78 | 5.90 | 5.90 | -1.83% | 289,010 |
| Nov 20, 2025 | 6.06 | 6.13 | 5.93 | 6.01 | 6.01 | 2.91% | 243,152 |
| Nov 19, 2025 | 5.87 | 5.91 | 5.81 | 5.84 | 5.84 | -0.68% | 150,121 |
| Nov 18, 2025 | 5.85 | 5.88 | 5.73 | 5.88 | 5.88 | -0.34% | 104,799 |
| Nov 17, 2025 | 5.89 | 5.96 | 5.85 | 5.90 | 5.90 | 0.08% | 135,479 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.81 | 5.90 | 5.90 | -0.76% | 101,704 |
| Nov 13, 2025 | 5.90 | 6.02 | 5.90 | 5.94 | 5.94 | 0.51% | 134,737 |
| Nov 12, 2025 | 5.85 | 5.97 | 5.85 | 5.91 | 5.91 | 1.03% | 143,574 |
| Nov 11, 2025 | 5.86 | 5.89 | 5.82 | 5.85 | 5.85 | 0.17% | 73,224 |
| Nov 10, 2025 | 5.73 | 5.92 | 5.73 | 5.84 | 5.84 | 2.64% | 141,534 |
| Nov 7, 2025 | 5.70 | 5.74 | 5.63 | 5.69 | 5.69 | 0.18% | 111,245 |
| Nov 6, 2025 | 5.75 | 5.78 | 5.65 | 5.68 | 5.68 | -2.41% | 146,296 |
| Nov 5, 2025 | 5.78 | 5.85 | 5.76 | 5.82 | 5.82 | 0.52% | 99,044 |
| Nov 4, 2025 | 5.76 | 5.80 | 5.68 | 5.79 | 5.79 | -1.70% | 207,016 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.86 | 5.89 | 5.89 | -0.51% | 146,831 |
| Oct 31, 2025 | 5.92 | 6.01 | 5.89 | 5.92 | 5.92 | 0.34% | 194,588 |
| Oct 30, 2025 | 6.03 | 6.06 | 5.86 | 5.90 | 5.90 | -2.40% | 124,874 |
| Oct 29, 2025 | 6.13 | 6.15 | 6.05 | 6.05 | 6.05 | -1.14% | 90,585 |
| Oct 28, 2025 | 6.02 | 6.14 | 6.01 | 6.12 | 6.12 | 0.91% | 101,896 |
| Oct 27, 2025 | 6.11 | 6.12 | 6.00 | 6.06 | 6.06 | -0.25% | 145,681 |
| Oct 24, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 6.08 | -1.94% | 96,363 |
| Oct 23, 2025 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | 2.23% | 154,086 |
| Oct 22, 2025 | 6.00 | 6.07 | 5.97 | 6.06 | 6.06 | 0.41% | 132,123 |
| Oct 21, 2025 | 6.01 | 6.07 | 5.99 | 6.04 | 6.04 | -0.25% | 75,229 |
| Oct 20, 2025 | 6.07 | 6.07 | 5.91 | 6.05 | 6.05 | -0.08% | 96,887 |
| Oct 17, 2025 | 6.03 | 6.10 | 5.96 | 6.06 | 6.06 | -0.90% | 162,519 |
| Oct 16, 2025 | 6.17 | 6.19 | 6.07 | 6.11 | 6.11 | -0.97% | 132,522 |
| Oct 15, 2025 | 6.22 | 6.34 | 6.17 | 6.17 | 6.17 | 0.16% | 247,191 |
| Oct 14, 2025 | 6.15 | 6.17 | 6.03 | 6.16 | 6.16 | -0.56% | 127,350 |
| Oct 13, 2025 | 6.09 | 6.33 | 6.08 | 6.20 | 6.20 | 2.99% | 246,030 |
| Oct 10, 2025 | 5.82 | 6.14 | 5.79 | 6.02 | 6.02 | 3.08% | 647,441 |
| Oct 9, 2025 | 5.86 | 5.97 | 5.84 | 5.84 | 5.84 | - | 159,623 |
| Oct 8, 2025 | 5.75 | 5.87 | 5.72 | 5.84 | 5.84 | 1.48% | 126,015 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.63 | 5.75 | 5.75 | -0.35% | 140,129 |
| Oct 6, 2025 | 5.68 | 5.82 | 5.55 | 5.77 | 5.77 | 1.58% | 205,480 |
| Oct 3, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 1.43% | 289,464 |
| Oct 2, 2025 | 5.52 | 5.63 | 5.47 | 5.60 | 5.60 | 2.75% | 289,175 |
| Oct 1, 2025 | 5.24 | 5.46 | 5.21 | 5.45 | 5.45 | 3.61% | 145,936 |
| Sep 30, 2025 | 5.31 | 5.31 | 5.20 | 5.26 | 5.26 | -0.75% | 136,435 |
| Sep 29, 2025 | 5.30 | 5.33 | 5.27 | 5.30 | 5.30 | 0.47% | 124,137 |