Dorel Industries Inc. (FRA:DO4B)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0150 (1.64%)
At close: Nov 28, 2025
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | - |
| Nov 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | - |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.33% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 18, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 5.83% | 3,100 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -3.74% | - |
| Nov 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 16.57% | - |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | - |
| Nov 10, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -3.43% | - |
| Nov 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.81% | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -12.39% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | - |
| Oct 27, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -4.88% | 100 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Oct 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Oct 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.49% | - |
| Oct 16, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 12.30% | 456 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -7.09% | - |
| Oct 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 7.63% | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 10.08% | - |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 23.96% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Oct 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Sep 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -14.55% | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.58% | - |
| Sep 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | - |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |