Skip to main content
Dorel Industries Inc. (FRA:DO4B)
Germany flag Germany · Delayed Price · Currency is EUR
0.950
-0.060 (-5.94%)
At close: Dec 5, 2025

Dorel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.950.950.950.95-5.94%-
Dec 4, 20251.011.011.011.011.0110.99%-
Dec 3, 20250.910.910.910.910.91--
Dec 2, 20250.910.910.910.910.91-1.62%-
Dec 1, 20250.930.930.930.930.93-0.54%-
Nov 28, 20250.930.930.930.930.931.64%-
Nov 27, 20250.920.920.920.920.92-1.08%-
Nov 26, 20250.930.930.930.930.93-1.60%-
Nov 25, 20250.940.940.940.940.94-5.05%-
Nov 24, 20250.980.990.980.990.99--
Nov 21, 20250.990.990.990.990.99-8.33%-
Nov 20, 20251.081.081.081.081.08--
Nov 19, 20251.081.081.081.081.08-0.92%-
Nov 18, 20251.061.091.061.091.095.83%3,100
Nov 17, 20251.021.031.021.031.03-3.74%-
Nov 14, 20251.071.071.071.071.074.90%-
Nov 13, 20251.021.021.021.021.0216.57%-
Nov 12, 20250.880.880.880.880.88-0.57%-
Nov 11, 20250.880.880.880.880.884.14%-
Nov 10, 20250.830.850.830.850.85-3.43%-
Nov 7, 20250.880.880.880.880.882.94%-
Nov 6, 20250.850.850.850.850.85-4.49%-
Nov 5, 20250.890.890.890.890.89-6.81%-
Nov 4, 20250.960.960.960.960.96-12.39%-
Nov 3, 20251.091.091.091.091.09-3.54%-
Oct 31, 20251.131.131.131.131.1313.00%-
Oct 30, 20251.001.001.001.001.00-0.99%-
Oct 29, 20251.011.011.011.011.01-4.72%-
Oct 28, 20251.061.061.061.061.06-9.40%-
Oct 27, 20251.131.171.131.171.17-4.88%100
Oct 24, 20251.231.231.231.231.234.24%-
Oct 23, 20251.181.181.181.181.18-4.84%-
Oct 22, 20251.241.241.241.241.24--
Oct 21, 20251.241.241.241.241.24-1.59%-
Oct 20, 20251.261.261.261.261.261.61%-
Oct 17, 20251.241.241.241.241.24-9.49%-
Oct 16, 20251.341.371.341.371.3712.30%456
Oct 15, 20251.221.221.221.221.22-2.40%-
Oct 14, 20251.251.251.251.251.250.81%-
Oct 13, 20251.241.241.241.241.24-5.34%-
Oct 10, 20251.311.311.311.311.31-7.09%-
Oct 9, 20251.411.411.411.411.417.63%-
Oct 8, 20251.311.311.311.311.3110.08%-
Oct 7, 20251.191.191.191.191.1923.96%-
Oct 6, 20250.960.960.960.960.96-1.54%-
Oct 3, 20250.980.980.980.980.98-3.47%-
Oct 2, 20251.011.011.011.011.011.00%-
Oct 1, 20251.001.001.001.001.004.17%-
Sep 30, 20250.960.960.960.960.962.67%-
Sep 29, 20250.940.940.940.940.94-0.53%-
Sep 26, 20250.940.940.940.940.94-14.55%-
Sep 25, 20251.101.101.101.101.1014.58%-
Sep 24, 20250.960.960.960.960.966.67%-
Sep 23, 20250.900.900.900.900.905.88%-
Sep 22, 20250.850.850.850.850.85--
Sep 19, 20250.850.850.850.850.859.68%-
Sep 18, 20250.780.780.780.780.780.65%-
Sep 17, 20250.770.770.770.770.77-5.52%-
Sep 16, 20250.820.820.820.820.827.24%-
Sep 15, 20250.760.760.760.760.76-4.40%-
Sep 12, 20250.800.800.800.800.801.92%-
Sep 11, 20250.780.780.780.780.78-1.27%-
Sep 10, 20250.790.790.790.790.79-2.47%-
Sep 9, 20250.810.810.810.810.811.25%-
Sep 8, 20250.800.800.800.800.800.63%-
Sep 5, 20250.800.800.800.800.802.58%-
Sep 4, 20250.770.780.770.780.78-1.27%-
Sep 3, 20250.790.790.790.790.797.53%-
Sep 2, 20250.730.730.730.730.73--
Sep 1, 20250.730.730.730.730.73-0.68%-
Aug 29, 20250.740.740.740.740.74--
Aug 28, 20250.740.740.740.740.74-1.34%-
Aug 27, 20250.750.750.750.750.75-3.87%-
Aug 26, 20250.780.780.780.780.784.73%-
Aug 25, 20250.740.740.740.740.742.78%-
Aug 22, 20250.720.720.720.720.722.86%-
Aug 21, 20250.700.700.700.700.70-7.89%-
Aug 20, 20250.720.760.720.760.763.40%120
Aug 19, 20250.740.740.740.740.74-6.37%-
Aug 18, 20250.790.790.790.790.791.95%-
Aug 15, 20250.770.770.770.770.77-5.52%-
Aug 14, 20250.820.820.820.820.827.95%-
Aug 13, 20250.760.760.760.760.76-1.95%-
Aug 12, 20250.760.770.760.770.77-12.99%-
Aug 11, 20250.870.890.870.890.89-0.56%-
Aug 8, 20250.890.890.890.890.89-5.82%-
Aug 7, 20250.930.950.930.950.953.28%-
Aug 6, 20250.920.920.920.920.92-3.17%-
Aug 5, 20250.950.950.950.950.952.16%-
Aug 4, 20250.930.930.930.930.931.65%-
Aug 1, 20250.910.910.910.910.91-3.70%-
Jul 31, 20250.950.950.950.950.957.39%-
Jul 30, 20250.880.880.880.880.88-7.85%-
Jul 29, 20250.960.960.960.960.964.37%-
Jul 28, 20250.920.920.920.920.92-0.54%-
Jul 25, 20250.920.920.920.920.921.10%-
Jul 24, 20250.910.910.910.910.912.82%-
Jul 23, 20250.890.890.890.890.89-0.56%-
Jul 22, 20250.890.890.890.890.89-2.73%-
Jul 21, 20250.920.920.920.920.92-1.08%-