Dorel Industries Inc. (FRA:DO4C)
Germany · Delayed Price · Currency is EUR 0.9650
-0.0050 (-0.52%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:DO4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Jun 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.23% | - |
| May 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| May 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| May 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| May 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -14.90% | - |
| May 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -28.47% | - |
| Apr 24, 2026 | 1.04 | 1.44 | 1.04 | 1.44 | 1.44 | 38.46% | 500 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -23.88% | - |
| Apr 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 31.37% | 500 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Apr 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -31.72% | - |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | - |