Dole plc (FRA:4CB)
Germany · Delayed Price · Currency is EUR 13.00
-0.12 (-0.91%)
At close: Jan 30, 2026
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% | - |
| Jan 29, 2026 | 12.74 | 13.12 | 12.74 | 13.12 | 13.12 | 2.02% | 289 |
| Jan 28, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.34% | - |
| Jan 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.31% | - |
| Jan 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.86% | - |
| Jan 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.00% | - |
| Jan 22, 2026 | 12.74 | 12.97 | 12.74 | 12.97 | 12.97 | 4.09% | 198 |
| Jan 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 2.13% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.37% | - |
| Jan 19, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.06% | - |
| Jan 16, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.10% | - |
| Jan 15, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% | - |
| Jan 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | - |
| Jan 9, 2026 | 12.04 | 12.35 | 12.04 | 12.35 | 12.35 | 4.04% | 90 |
| Jan 8, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% | - |
| Jan 7, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% | - |
| Jan 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.46% | - |
| Jan 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.83% | - |
| Jan 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.72% | - |
| Dec 30, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.72% | - |
| Dec 29, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.26% | - |
| Dec 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% | - |
| Dec 22, 2025 | 12.84 | 12.84 | 12.80 | 12.80 | 12.80 | -1.46% | 2,429 |
| Dec 19, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% | - |
| Dec 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | - |
| Dec 12, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.80% | - |
| Dec 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% | - |
| Dec 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.40% | - |
| Dec 9, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.89% | - |
| Dec 8, 2025 | 12.58 | 12.70 | 12.58 | 12.70 | 12.63 | 1.76% | 1 |
| Dec 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.41 | 0.24% | - |
| Dec 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | 1.47% | - |
| Dec 3, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | -0.73% | - |
| Dec 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.29 | 1.06% | - |
| Dec 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.16 | -0.24% | - |
| Nov 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.19 | -0.57% | - |
| Nov 27, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.26 | 2.41% | - |
| Nov 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.97 | 0.75% | - |
| Nov 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | -0.33% | - |
| Nov 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | 2.48% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | -0.51% | - |
| Nov 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | -2.00% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 1.27% | - |
| Nov 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | 0.25% | - |
| Nov 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | 1.20% | - |