Dole plc (FRA:4CB)
Germany · Delayed Price · Currency is EUR 12.26
-0.07 (-0.57%)
At close: Nov 28, 2025
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% | - |
| Nov 27, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.41% | - |
| Nov 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% | - |
| Nov 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.33% | - |
| Nov 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.48% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% | - |
| Nov 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| Nov 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% | - |
| Nov 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% | - |
| Nov 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% | - |
| Nov 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% | - |
| Nov 12, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Nov 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.89% | - |
| Nov 10, 2025 | 11.18 | 11.41 | 11.18 | 11.41 | 11.41 | 2.52% | 400 |
| Nov 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% | - |
| Nov 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Nov 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.79% | - |
| Nov 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.65% | - |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% | - |
| Oct 31, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% | - |
| Oct 30, 2025 | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | 0.09% | 45 |
| Oct 29, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.57% | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | - |
| Oct 27, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | -0.81% | - |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Oct 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% | - |
| Oct 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% | - |
| Oct 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% | - |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.39% | - |
| Oct 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | - |
| Oct 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.69% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.55% | - |
| Oct 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.36% | - |
| Oct 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% | - |
| Oct 9, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.95% | - |
| Oct 8, 2025 | 11.12 | 11.26 | 11.12 | 11.26 | 11.26 | 1.44% | 3 |
| Oct 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Oct 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% | - |
| Oct 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.15% | - |
| Oct 2, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.27% | - |
| Oct 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.26% | - |
| Sep 30, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% | - |
| Sep 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.99% | - |
| Sep 26, 2025 | 11.07 | 11.37 | 11.07 | 11.37 | 11.37 | 1.70% | - |
| Sep 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% | - |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | - |
| Sep 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.15% | - |
| Sep 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% | - |