Dole plc (FRA:4CB)
Germany
· Delayed Price · Currency is EUR 12.45
+0.18 (1.47%)
Last updated: Dec 4, 2025, 8:04 AM CET
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% | - |
| Dec 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.47% | - |
| Dec 3, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.73% | - |
| Dec 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.06% | - |
| Dec 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.24% | - |
| Nov 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% | - |
| Nov 27, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.41% | - |
| Nov 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% | - |
| Nov 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.33% | - |
| Nov 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.48% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% | - |
| Nov 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| Nov 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% | - |
| Nov 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% | - |
| Nov 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% | - |
| Nov 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% | - |
| Nov 12, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Nov 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.89% | - |
| Nov 10, 2025 | 11.18 | 11.41 | 11.18 | 11.41 | 11.41 | 2.52% | 400 |
| Nov 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% | - |
| Nov 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Nov 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.79% | - |
| Nov 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.65% | - |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% | - |
| Oct 31, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% | - |
| Oct 30, 2025 | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | 0.09% | 45 |
| Oct 29, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.57% | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | - |
| Oct 27, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | -0.81% | - |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Oct 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% | - |
| Oct 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% | - |
| Oct 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% | - |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.39% | - |
| Oct 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | - |
| Oct 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.69% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.55% | - |
| Oct 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.36% | - |
| Oct 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% | - |
| Oct 9, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.95% | - |
| Oct 8, 2025 | 11.12 | 11.26 | 11.12 | 11.26 | 11.26 | 1.44% | 3 |
| Oct 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Oct 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% | - |
| Oct 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.15% | - |
| Oct 2, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.27% | - |
| Oct 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.26% | - |
| Sep 30, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% | - |
| Sep 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.99% | - |
| Sep 26, 2025 | 11.07 | 11.37 | 11.07 | 11.37 | 11.37 | 1.70% | - |
| Sep 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% | - |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | - |
| Sep 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.15% | - |
| Sep 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% | - |
| Sep 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% | - |
| Sep 18, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | - |
| Sep 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.96% | - |
| Sep 16, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.44% | - |
| Sep 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -4.45% | - |
| Sep 12, 2025 | 11.86 | 11.91 | 11.86 | 11.91 | 11.84 | 5.31% | 80 |
| Sep 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.24 | -1.74% | - |
| Sep 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | 2.04% | - |
| Sep 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.21 | -0.79% | - |
| Sep 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.30 | 0.71% | - |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.22 | -3.42% | - |
| Sep 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.62 | -5.11% | - |
| Sep 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.24 | -1.91% | - |
| Sep 2, 2025 | 12.37 | 12.56 | 12.37 | 12.56 | 12.48 | 0.80% | - |
| Sep 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | -0.24% | - |
| Aug 29, 2025 | 12.26 | 12.49 | 12.26 | 12.49 | 12.41 | -0.56% | - |
| Aug 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.48 | 2.36% | - |
| Aug 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | -2.00% | - |
| Aug 26, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.44 | -0.40% | - |
| Aug 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.49 | 2.61% | - |
| Aug 22, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.18 | 1.24% | 1 |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | 0.41% | - |
| Aug 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.98 | 1.60% | - |
| Aug 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.79 | 0.68% | - |
| Aug 18, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.71 | -1.51% | - |
| Aug 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.89 | -1.08% | - |
| Aug 14, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.02 | 3.33% | - |
| Aug 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 1.47% | - |
| Aug 12, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.46 | -7.02% | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 0.57% | - |
| Aug 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.25 | -0.08% | 415 |
| Aug 7, 2025 | 12.07 | 12.34 | 12.07 | 12.34 | 12.26 | 2.66% | 415 |
| Aug 6, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.95 | - | - |
| Aug 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.95 | 0.42% | - |
| Aug 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.90 | -2.05% | - |
| Aug 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.15 | -3.09% | - |
| Jul 31, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.53 | -1.64% | - |
| Jul 30, 2025 | 12.37 | 12.82 | 12.37 | 12.82 | 12.74 | 4.06% | - |
| Jul 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.24 | -0.65% | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 3.33% | - |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -0.58% | - |
| Jul 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.00 | 0.75% | - |
| Jul 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | 3.72% | - |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | -0.43% | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | -1.94% | - |