Doro AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.05	40.10	40.05	40.05	40.05	-	6,213
Dec 4, 2025	40.05	40.25	40.05	40.05	40.05	-	7,345
Dec 3, 2025	40.15	40.50	40.05	40.05	40.05	-2.08%	5,655
Dec 2, 2025	40.10	41.05	40.05	40.90	40.90	2.00%	2,552
Dec 1, 2025	40.25	41.50	40.05	40.10	40.10	-0.12%	5,928
Nov 28, 2025	40.20	40.30	40.15	40.15	40.15	0.12%	2,183
Nov 27, 2025	40.60	40.60	40.10	40.10	40.10	-1.96%	4,013
Nov 26, 2025	40.00	41.60	40.00	40.90	40.90	2.25%	101,273
Nov 25, 2025	38.25	41.55	38.25	40.00	40.00	0.76%	3,773
Nov 24, 2025	38.60	40.00	38.60	39.70	39.70	2.85%	1,333
Nov 21, 2025	40.60	40.60	37.95	38.60	38.60	-6.42%	9,023
Nov 20, 2025	39.05	52.00	39.05	41.25	41.25	5.36%	7,156
Nov 19, 2025	41.80	42.80	39.15	39.15	39.15	-6.79%	3,325
Nov 18, 2025	41.65	44.00	41.40	42.00	42.00	-0.12%	3,469
Nov 17, 2025	43.05	44.50	42.05	42.05	42.05	-2.44%	5,339
Nov 14, 2025	45.40	45.40	42.70	43.10	43.10	-4.86%	3,862
Nov 13, 2025	47.95	47.95	45.30	45.30	45.30	-6.98%	9,280
Nov 12, 2025	55.60	55.60	48.35	48.70	48.70	-12.88%	9,067
Nov 11, 2025	52.80	59.90	52.80	55.90	55.90	6.27%	15,222
Nov 10, 2025	46.85	59.90	46.55	52.60	52.60	13.00%	13,745
Nov 7, 2025	41.40	46.55	41.10	46.55	46.55	10.70%	5,882
Nov 6, 2025	42.90	42.95	41.85	42.05	42.05	-0.94%	1,070
Nov 5, 2025	41.75	42.45	41.75	42.45	42.45	0.35%	298
Nov 4, 2025	43.90	43.90	40.70	42.30	42.30	-2.65%	5,359
Nov 3, 2025	40.85	43.45	40.50	43.45	43.45	6.36%	3,537
Oct 31, 2025	41.90	41.90	40.60	40.85	40.85	-0.37%	3,666
Oct 30, 2025	40.60	41.50	40.60	41.00	41.00	0.24%	2,532
Oct 29, 2025	40.65	41.25	40.30	40.90	40.90	0.12%	2,929
Oct 28, 2025	40.35	41.55	40.35	40.85	40.85	-0.61%	3,289
Oct 27, 2025	40.00	41.45	40.00	41.10	41.10	2.62%	6,627
Oct 24, 2025	43.35	44.40	38.70	40.05	40.05	-8.98%	16,297
Oct 23, 2025	45.35	45.50	43.20	44.00	44.00	-0.79%	2,400
Oct 22, 2025	41.85	48.00	41.85	44.35	44.35	3.74%	29,612
Oct 21, 2025	41.60	45.00	41.15	42.75	42.75	2.76%	6,006
Oct 20, 2025	40.05	41.60	40.05	41.60	41.60	0.85%	136
Oct 17, 2025	39.80	43.25	39.80	41.25	41.25	1.60%	3,099
Oct 16, 2025	39.40	41.75	39.40	40.60	40.60	3.31%	2,159
Oct 15, 2025	39.95	40.00	39.10	39.30	39.30	-2.00%	3,303
Oct 14, 2025	39.95	41.35	39.40	40.10	40.10	-3.14%	6,851
Oct 13, 2025	42.80	44.85	38.45	41.40	41.40	-3.16%	12,607
Oct 10, 2025	40.90	44.80	40.90	42.75	42.75	9.34%	9,069
Oct 9, 2025	39.70	41.85	39.00	39.10	39.10	-1.64%	4,675
Oct 8, 2025	39.65	41.00	39.65	39.75	39.75	0.25%	1,159
Oct 7, 2025	40.05	42.10	39.65	39.65	39.65	-1.12%	1,190
Oct 6, 2025	42.90	44.90	39.85	40.10	40.10	0.50%	8,294
Oct 3, 2025	41.35	41.35	39.90	39.90	39.90	-3.39%	1,115
Oct 2, 2025	39.55	41.35	39.40	41.30	41.30	4.29%	2,064
Oct 1, 2025	39.45	41.50	39.15	39.60	39.60	0.38%	6,564
Sep 30, 2025	39.45	39.80	39.40	39.45	39.45	-0.25%	1,408
Sep 29, 2025	40.05	41.05	39.55	39.55	39.55	0.13%	450