Dole plc (FRA:4CB)
Germany · Delayed Price · Currency is EUR 12.70
+0.20 (1.60%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Apr 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.66% | - |
| Apr 2, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.56% | - |
| Apr 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.93% | - |
| Mar 31, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Mar 30, 2026 | 12.63 | 12.63 | 12.32 | 12.45 | 12.45 | -0.08% | 236 |
| 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% | - |