Dorel Industries Inc. (FRA:DO4B)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:22 AM CET
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Feb 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Feb 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Feb 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Feb 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.57% | - |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Feb 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Feb 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.96% | - |
| Jan 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 10.69% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.38% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | - |
| Jan 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Jan 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 11.40% | - |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.55% | - |
| Jan 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jan 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.47% | - |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 15.38% | - |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.81% | - |
| Dec 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Dec 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Dec 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Dec 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Dec 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.23% | - |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 9.88% | - |
| Dec 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | - |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Dec 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | - |
| Dec 9, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 2.60% | 2,801 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |