Dole plc (FRA:4CB)
Germany · Delayed Price · Currency is EUR 12.46
+0.18 (1.47%)
At close: Mar 27, 2026
FRA:4CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.47% | - |
| Mar 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% | - |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Mar 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.74% | - |
| Mar 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.71% | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.44% | - |
| Mar 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.30% | - |
| Mar 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.25 | -1.44% | - |
| Mar 16, 2026 | 12.44 | 12.50 | 12.44 | 12.50 | 12.43 | 1.63% | 251 |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | -1.36% | - |
| Mar 12, 2026 | 12.26 | 12.47 | 12.26 | 12.47 | 12.40 | -0.32% | - |
| Mar 11, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -1.73% | - |
| Mar 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | -1.62% | - |
| Mar 9, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | 1.25% | - |
| Mar 6, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.70 | -2.22% | - |
| Mar 5, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | 0.15% | - |
| Mar 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | -1.29% | - |
| Mar 3, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.14 | -0.45% | - |
| Mar 2, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.20 | -0.90% | - |
| Feb 27, 2026 | 13.03 | 13.40 | 13.03 | 13.40 | 13.32 | 3.00% | 357 |
| Feb 26, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.93 | -2.47% | - |
| Feb 25, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.26 | 0.83% | - |
| Feb 24, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.15 | -0.15% | - |
| Feb 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.17 | -1.12% | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | -0.37% | - |
| Feb 19, 2026 | 13.33 | 13.45 | 13.33 | 13.45 | 13.37 | 2.36% | 500 |
| Feb 18, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | -1.20% | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -0.15% | - |
| Feb 16, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.24 | 1.91% | - |
| Feb 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | -0.68% | - |
| Feb 12, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | 1.00% | - |
| Feb 11, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.95 | -0.53% | - |
| Feb 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | 1.39% | - |
| Feb 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.84 | -5.00% | - |
| Feb 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | -0.95% | - |
| Feb 5, 2026 | 13.67 | 13.73 | 13.67 | 13.73 | 13.65 | 0.29% | 1,471 |
| Feb 4, 2026 | 13.47 | 13.69 | 13.47 | 13.69 | 13.61 | 1.78% | 3,571 |
| Feb 3, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.37 | 2.52% | - |
| Feb 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.04 | 0.92% | - |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | -0.91% | - |
| Jan 29, 2026 | 12.74 | 13.12 | 12.74 | 13.12 | 13.04 | 2.02% | 289 |
| Jan 28, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.78 | 1.34% | - |
| Jan 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | -0.31% | - |
| Jan 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | -0.86% | - |
| Jan 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.76 | -1.00% | - |
| Jan 22, 2026 | 12.74 | 12.97 | 12.74 | 12.97 | 12.89 | 4.09% | 198 |
| Jan 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | 2.13% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | -1.37% | - |
| Jan 19, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.30 | -2.06% | - |