Dorel Industries Inc. (FRA:DO4C)
Germany · Delayed Price · Currency is EUR 1.090
0.00 (0.00%)
At close: Jan 23, 2026
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.92% | - |
| Jan 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 45.37% | - |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jan 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.95% | - |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 14.79% | - |
| Dec 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Dec 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Dec 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Dec 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Dec 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Dec 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -22.48% | - |
| Dec 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Dec 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Dec 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -40.86% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Nov 20, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 50 |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |