Dorel Industries Inc. (FRA:DO4B)
Germany · Delayed Price · Currency is EUR 1.090
0.00 (0.00%)
At close: Mar 27, 2026
FRA:DO4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Mar 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 9.18% | - |
| Mar 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Mar 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | - |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Mar 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 11.76% | - |
| Mar 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| 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% | - |