Dorel Industries Inc. (FRA:DO4B)
Germany · Delayed Price · Currency is EUR 1.370
-0.080 (-5.52%)
At close: Jan 27, 2026
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.99% | - |
| Dec 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| 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% | - |