Dorel Industries Inc. (FRA:DO4B)
Germany · Delayed Price · Currency is EUR 0.8600
-0.0750 (-8.02%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:DO4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.02% | - |
| Jun 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.43% | - |
| Jun 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| May 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.37% | - |
| May 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| May 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| May 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| May 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| May 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.73% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| May 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Apr 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Apr 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Apr 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Apr 2, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | - |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| 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% | - |