Dole plc (FRA:4CB)
Germany · Delayed Price · Currency is EUR 12.99
+0.08 (0.62%)
At close: Dec 19, 2025
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | -0.26% | - |
| Nov 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.64 | -0.09% | - |
| Nov 12, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.65 | -0.17% | - |
| Nov 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | 2.89% | - |
| Nov 10, 2025 | 11.18 | 11.41 | 11.18 | 11.41 | 11.34 | 2.52% | 400 |
| Nov 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | 0.54% | - |
| Nov 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | - | - |
| Nov 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | 2.79% | - |
| Nov 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.71 | -0.65% | - |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.78 | -0.46% | - |
| Oct 31, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.83 | -0.82% | - |
| Oct 30, 2025 | 10.72 | 10.98 | 10.72 | 10.98 | 10.92 | 0.09% | 45 |
| Oct 29, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | 1.57% | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -1.64% | - |
| Oct 27, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.92 | -0.81% | - |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | - | - |
| Oct 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | 0.36% | - |
| Oct 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.97 | -0.90% | - |
| Oct 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | -0.09% | - |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | 2.39% | - |
| Oct 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | -1.09% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -0.81% | - |
| Oct 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.03 | 2.69% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -1.55% | - |
| Oct 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | -0.36% | - |