Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Derichebourg SA (PNU.F)

Compare
4.9500
-0.3050
(-5.80%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.16505.16504.95004.95004.9500-
Apr 3, 20255.24005.30005.22505.25505.2550-
Apr 2, 20255.36005.41005.34505.34505.3450-
Apr 1, 20255.35005.46005.35005.46005.4600-
Mar 31, 20255.55505.55505.36505.36505.3650500
Mar 28, 20255.69505.72505.65005.65005.6500-
Mar 27, 20255.75505.83505.74005.76005.7600-
Mar 26, 20255.75505.80005.75505.80005.8000-
Mar 25, 20255.69505.84505.69505.79005.7900-
Mar 24, 20255.69505.69505.69505.69505.6950-
Mar 21, 20255.81005.81005.67005.67005.6700-
Mar 20, 20255.81505.81505.67505.73005.7300-
Mar 19, 20256.00506.00505.80005.80005.8000-
Mar 18, 20255.82506.01005.82506.01006.0100-
Mar 17, 20255.96505.97505.78505.86505.865010
Mar 14, 20255.63005.78005.60005.78005.7800-
Mar 13, 20255.99505.99505.62005.67005.6700120
Mar 12, 20255.57505.77505.57505.77505.775050
Mar 11, 20255.73505.78505.60505.60505.6050-
Mar 10, 20255.85005.85005.71005.74505.7450-
Mar 7, 20255.76005.76005.73005.74005.7400-
Mar 6, 20255.63005.81005.63005.76005.7600-
Mar 5, 20255.43005.60505.43005.60505.6050-
Mar 4, 20255.39505.40505.39005.39005.3900-
Mar 3, 20255.36005.52505.36005.52505.5250-
Feb 28, 20255.43505.47505.31005.35005.3500833
Feb 27, 20255.33505.57505.33505.45505.4550380
Feb 26, 20255.28005.39505.28005.39505.3950-
Feb 25, 20255.25505.35505.25505.35505.3550-
Feb 24, 20255.75005.75005.16005.27505.2750765
Feb 21, 20255.19505.22505.19505.22005.2200-
Feb 20, 20255.26505.31505.26505.27505.2750-
Feb 19, 20255.38505.38505.31505.31505.3150-
Feb 18, 20255.42005.42005.40005.41505.4150-
Feb 17, 20255.42005.50505.38505.38505.3850370
Feb 14, 20255.41505.44505.40505.44505.4450-
Feb 13, 20255.20005.44505.20005.44505.4450-
Feb 12, 20255.10505.14505.09005.09005.0900-
Feb 11, 20255.11005.11005.10005.11005.1100-
Feb 10, 2025 0.1300 Dividend
Feb 10, 20255.26505.28005.17505.17505.1750-
Feb 7, 20255.28005.34505.28005.33005.2000-
Feb 6, 20255.23505.29505.23505.29505.1659-
Feb 5, 20255.21505.23505.18505.18505.0585-
Feb 4, 20255.22505.24505.22505.24505.1171-
Feb 3, 20255.15505.19505.15505.19505.0683-
Jan 31, 20255.20505.31005.20505.31005.1805-
Jan 30, 20255.19505.27005.19505.27005.1415-
Jan 29, 20255.27505.28005.21005.21005.0829-
Jan 28, 20255.34505.36005.34505.36005.2293-
Jan 27, 20255.23505.32005.23505.32005.1902-
Jan 24, 20255.32005.32005.30005.30005.1707-
Jan 23, 20255.27505.28005.24005.24005.1122-
Jan 22, 20255.22005.27505.22005.27505.1463-
Jan 21, 20255.16505.25005.16505.25005.1220-
Jan 20, 20255.19505.22005.18005.22005.0927-
Jan 17, 20255.12505.17505.12505.15505.0293-
Jan 16, 20255.09505.12505.08505.12505.0000-
Jan 15, 20255.12505.13005.10005.13005.0049-
Jan 14, 20255.21505.21505.10005.10004.9756-
Jan 13, 20255.08505.10005.07005.10004.9756-
Jan 10, 20255.13505.17005.13505.15505.0293-
Jan 9, 20255.15505.19005.15505.19005.0634-
Jan 8, 20255.27505.27505.18005.18005.0537-
Jan 7, 20255.30005.37505.30005.37505.2439-
Jan 6, 20255.24505.35005.24505.35005.2195-
Jan 3, 20255.24505.24505.20505.20505.0780-
Jan 2, 20255.34005.34005.26505.26505.1366-
Dec 30, 20245.14505.23505.14505.23505.1073215
Dec 27, 20245.21005.26505.21005.26505.1366-
Dec 23, 20245.17005.17005.12505.12505.0000-
Dec 20, 20245.19505.19505.09005.09004.9659-
Dec 19, 20245.23505.32005.23505.32005.1902-
Dec 18, 20245.13505.17505.13505.17505.0488-
Dec 17, 20245.06505.12505.04505.12505.0000-
Dec 16, 20245.04005.04004.95004.95004.8293-
Dec 13, 20245.08505.13005.08505.13005.0049-
Dec 12, 20245.07505.16505.07505.16505.0390-
Dec 11, 20244.98405.08004.98404.99404.8722-
Dec 10, 20244.81804.97004.81804.97004.8488-
Dec 9, 20244.86604.94604.86004.86004.7415-
Dec 6, 20244.72204.72204.64004.68404.5698-
Dec 5, 20244.38004.38004.32404.32404.2185-
Dec 4, 20244.17004.34404.17004.34404.2380-
Dec 3, 20244.47204.48204.27204.27204.1678-
Dec 2, 20244.42804.50404.42804.50404.3941-
Nov 29, 20244.54004.54004.50204.52804.4176-
Nov 28, 20244.52004.57604.52004.57604.46445,300
Nov 27, 20244.46004.46004.44204.44404.3356-
Nov 26, 20244.47804.47804.45604.47204.3629-
Nov 25, 20244.58204.58204.53404.53404.4234-
Nov 22, 20244.61604.61604.59004.59004.4780-
Nov 21, 20244.82804.82804.66204.66204.5483-
Nov 20, 20244.93804.93804.74004.80804.6907-
Nov 19, 20244.99004.99004.92804.92804.8078-
Nov 18, 20245.00505.02005.00005.00004.8780-
Nov 15, 20244.90804.99004.90804.99004.8683-
Nov 14, 20244.72604.93804.72604.93804.8176-
Nov 13, 20244.64004.67604.59004.67604.56204,444
Nov 12, 20244.77804.77804.65204.65204.5385-
Nov 11, 20244.88004.88004.81804.87804.7590-
Nov 8, 20244.92604.97004.91604.91604.7961-
Nov 7, 20245.03005.10005.03005.10004.9756-
Nov 6, 20245.10505.11504.99004.99004.8683-
Nov 5, 20245.08005.09005.06005.06004.9366-
Nov 4, 20245.15005.17005.14505.14505.0195-
Nov 1, 20245.17505.17505.14505.16505.0390-
Oct 31, 20245.15505.15505.08005.08004.9561-
Oct 30, 20245.16005.20005.15505.15505.0293-
Oct 29, 20245.15505.16505.13005.13005.0049-
Oct 28, 20245.20505.20505.17005.17005.0439-
Oct 25, 20245.08505.13505.08005.13505.0098-
Oct 24, 20245.20505.22005.19505.22005.0927-
Oct 23, 20245.29005.29005.20505.20505.0780-
Oct 22, 20245.22505.25005.21005.25005.1220609
Oct 21, 20245.28005.28005.13005.13005.0049391
Oct 18, 20245.12005.23505.12005.23505.1073-
Oct 17, 20245.05505.13505.05505.13505.0098-
Oct 16, 20245.05505.09505.05505.07504.9512-
Oct 15, 20245.07005.07005.05505.07004.9463-
Oct 14, 20245.02005.06505.02005.06504.9415-
Oct 11, 20244.97005.02004.97005.02004.8976-
Oct 10, 20244.93804.94604.93804.94604.8254-
Oct 9, 20244.92204.93404.89404.93404.8137-
Oct 8, 20245.01005.01004.97004.97004.8488-
Oct 7, 20244.99005.03004.99005.02504.9024-
Oct 4, 20244.94405.03004.94405.03004.9073-
Oct 3, 20244.93204.93204.85804.92604.8059400
Oct 2, 20245.07005.07004.96404.96404.8429120
Oct 1, 20245.20005.20505.18505.18505.0585-
Sep 30, 20245.30005.30005.20505.20505.0780-
Sep 27, 20245.37005.37005.33005.33005.2000-
Sep 26, 20245.31005.37005.31005.37005.2390-
Sep 25, 20245.22505.27005.22505.26005.1317-
Sep 24, 20245.22505.22505.21505.22505.0976-
Sep 23, 20245.17005.20005.17005.17505.0488-
Sep 20, 20245.31005.35005.20505.20505.0780-
Sep 19, 20245.34005.41005.30005.41005.2780-
Sep 18, 20245.19005.26005.19005.26005.1317-
Sep 17, 20245.15005.25005.14505.20505.07801,000
Sep 16, 20245.09505.18005.09005.18005.0537-
Sep 13, 20244.98405.04004.98405.04004.9171-
Sep 12, 20245.00505.00504.94404.94404.8234-
Sep 11, 20244.99004.99404.95404.95404.8332-
Sep 10, 20244.93605.00004.93605.00004.8780-
Sep 9, 20244.95404.95404.90404.90404.7844-
Sep 6, 20244.91204.97404.91204.97404.8527-
Sep 5, 20244.95405.06004.94405.06004.9366-
Sep 4, 20244.87604.90404.86004.90404.7844-
Sep 3, 20244.98004.98404.91804.91804.7980-
Sep 2, 20244.89805.01004.87405.01004.8878-
Aug 30, 20244.97004.98004.97004.98004.8585-
Aug 29, 20244.98004.98004.94604.94604.8254-
Aug 28, 20244.95404.96004.95404.95404.8332-
Aug 27, 20245.00005.00504.96404.96404.8429-
Aug 26, 20244.97404.99004.97404.98004.8585-
Aug 23, 20244.91204.98004.91204.93004.8098-
Aug 22, 20244.86404.90004.85404.90004.7805-
Aug 21, 20244.73204.82204.73204.82204.7044-
Aug 20, 20244.76204.76204.69204.69204.5776-
Aug 19, 20244.74004.74004.73204.73404.6185200
Aug 16, 20244.65804.65804.64004.64004.5268-
Aug 15, 20244.56804.67804.56804.67804.5639-
Aug 14, 20244.58004.59004.57404.59004.4780-
Aug 13, 20244.48804.53804.48804.53804.4273-
Aug 12, 20244.52204.52204.48804.48804.3785-
Aug 9, 20244.43604.46604.43604.45604.3473-
Aug 8, 20244.48804.48804.44004.46204.3532-
Aug 7, 20244.53604.57804.53604.57804.4663-
Aug 6, 20244.30004.57804.30004.47204.3629500
Aug 5, 20244.33204.43004.33204.41204.3044300
Aug 2, 20244.64004.64004.57404.57804.4663-
Aug 1, 20244.72604.75004.69804.75004.6341-
Jul 31, 20244.80404.80404.70004.70004.5854-
Jul 30, 20244.70604.72404.70604.72004.6049-
Jul 29, 20244.79204.79204.71804.71804.6029-
Jul 26, 20244.64804.74404.64804.74404.6283-
Jul 25, 20244.51604.56204.51604.56204.4507-
Jul 24, 20244.66204.66204.62404.62404.51122,000
Jul 23, 20244.79004.79004.70204.70204.5873-
Jul 22, 20244.79604.80404.76604.80404.6868-
Jul 19, 20244.84604.84604.76604.77804.6615-
Jul 18, 20244.57204.83604.57204.83604.7180-
Jul 17, 20244.51204.51204.47004.48804.3785-
Jul 16, 20244.53004.53004.47204.47204.3629-
Jul 15, 20244.56404.57004.56404.57004.4585-
Jul 12, 20244.59804.59804.59404.59404.4820-
Jul 11, 20244.49404.49404.48404.48404.3746-
Jul 10, 20244.45404.51204.45004.51204.4020-
Jul 9, 20244.57604.57604.46604.46604.3571-
Jul 8, 20244.49604.60004.49604.59604.4839-
Jul 5, 20244.55804.58604.55804.57004.4585-
Jul 4, 20244.54204.56004.50804.50804.3980-
Jul 3, 20244.41404.49204.41404.49204.3824-
Jul 2, 20244.35204.38604.34404.38604.2790-
Jul 1, 20244.42604.42604.36804.40004.2927-
Jun 28, 20244.29804.29804.19804.19804.0956-
Jun 27, 20244.33004.33004.29204.29204.1873-
Jun 26, 20244.33604.36804.28404.28404.1795-
Jun 25, 20244.55004.55004.38604.38604.27901,000
Jun 24, 20244.44204.51604.44204.51604.4059-
Jun 21, 20244.62204.62204.49604.49604.3863-
Jun 20, 20244.52804.65604.52804.56804.4566215
Jun 19, 20244.46004.52204.46004.52204.4117-
Jun 18, 20244.41604.43004.40404.43004.3220-
Jun 17, 20244.36804.50404.36804.49404.38441,250
Jun 14, 20244.50404.50404.27604.27604.17172,500
Jun 13, 20244.71204.75004.68404.68404.5698200
Jun 12, 20244.73404.78404.73404.78404.6673-
Jun 11, 20244.91804.94804.91804.94804.8273-
Jun 10, 20244.95004.95004.90204.90204.7824350
Jun 7, 20244.96604.98204.96604.98204.8605-
Jun 6, 20244.97605.10504.95604.99604.87413,000
Jun 5, 20244.99205.00504.97605.00504.8829-
Jun 4, 20245.05505.06005.04005.06004.9366-
Jun 3, 20245.10505.14505.10505.12004.9951-
May 31, 20245.15505.21505.15005.15005.0244-
May 30, 20245.06005.06005.06005.06004.9366-
May 29, 20244.84404.89404.84404.89404.77461,650
May 28, 20244.75204.82404.75204.82404.7063-
May 27, 20244.67204.77004.67204.77004.6537-
May 24, 20244.71604.71604.63604.68204.5678-
May 23, 20244.70604.72404.64404.72404.6088-
May 22, 20244.70004.70004.70004.70004.5854-
May 21, 20244.82604.84804.75804.78804.67121,000
May 20, 20244.85004.86804.82604.86004.7415-
May 17, 20244.90204.90204.79804.79804.6810-
May 16, 20244.49204.83804.49204.79604.67901,310
May 15, 20244.53004.56204.50204.50204.3922-
May 14, 20244.47004.51404.47004.51404.4039-
May 13, 20244.42804.50004.42804.44604.3376-
May 10, 20244.26404.43604.26404.43604.3278-
May 9, 20244.23804.26404.22804.26404.1600-
May 8, 20244.29404.30404.25204.25204.1483-
May 7, 20244.24804.40004.24804.31404.20882,000
May 6, 20244.23404.30604.23404.30604.2010-
May 3, 20244.19004.22404.19004.22404.1210-
May 2, 20243.95604.19203.95604.19204.0898-
Apr 30, 20244.01204.02203.97603.97603.8790-
Apr 29, 20243.87603.96403.87603.96403.8673-
Apr 26, 20243.82403.92203.82403.83603.7424910
Apr 25, 20243.93403.97803.87803.97803.88102,000
Apr 24, 20244.03004.03003.94603.94603.8498-
Apr 23, 20243.96804.01003.95404.01003.9122490
Apr 22, 20243.95604.04403.95604.04403.94541,000
Apr 19, 20244.07604.07604.00004.00003.9024-
Apr 18, 20244.11404.11404.06404.11404.0137-
Apr 17, 20243.90004.12603.90004.12204.0215-
Apr 16, 20244.51004.51004.37204.37204.2654-
Apr 15, 20244.53804.59004.53804.56604.4546-
Apr 12, 20244.61804.72004.61804.63604.5229-
Apr 11, 20244.70204.75004.70204.72204.6068-
Apr 10, 20244.57404.67204.57404.66604.5522-
Apr 9, 20244.48804.61004.46404.61004.4976-
Apr 8, 20244.32004.45404.30204.45404.3454-
Apr 5, 20244.49204.49204.32404.32404.2185-
Apr 4, 20244.42604.47404.42004.47404.3649-

Related Tickers

4X8.F Vertex Resource Group Ltd.
0.1380
0.00%
 
AURE.PA Aurea SA
5.10
-3.04%
 
WG0.F Norva24 Group AB (Publ)
3.2800
-0.61%
 
LT5.F Lassila & Tikanoja Oyj
7.97
-1.12%
 
NORVA.ST Norva24 Group AB (Publ)
36.25
+0.14%
 
SCHP.PA Séché Environnement SA
72.10
-2.30%