Skip to main content
Dorel Industries Inc. (FRA:DO4C)
Germany flag Germany · Delayed Price · Currency is EUR
1.110
0.00 (0.00%)
At close: Dec 4, 2025

Dorel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.111.111.111.111.11--
Dec 4, 20251.111.111.111.111.11--
Dec 3, 20251.111.111.111.111.11--
Dec 2, 20251.111.111.111.111.11-2.63%-
Dec 1, 20251.141.141.141.141.140.88%-
Nov 28, 20251.131.131.131.131.132.73%-
Nov 27, 20251.101.101.101.101.10-40.86%-
Nov 26, 20251.861.861.861.861.86--
Nov 25, 20251.861.861.861.861.86-0.53%-
Nov 24, 20251.871.871.871.871.87--
Nov 21, 20251.871.871.871.871.873.89%-
Nov 20, 20251.891.891.801.801.80-3.74%50
Nov 19, 20251.871.871.871.871.871.08%-
Nov 18, 20251.851.851.851.851.85-0.54%-
Nov 17, 20251.861.861.861.861.860.54%-
Nov 14, 20251.851.851.851.851.85-1.07%-
Nov 13, 20251.871.871.871.871.87--
Nov 12, 20251.871.871.871.871.87--
Nov 11, 20251.871.871.871.871.8797.88%-
Nov 10, 20250.950.950.950.950.950.53%-
Nov 7, 20250.940.940.940.940.94-0.53%-
Nov 6, 20250.950.950.950.950.95--
Nov 5, 20250.950.950.950.950.95--
Nov 4, 20250.950.950.950.950.95--
Nov 3, 20250.950.950.950.950.95--
Oct 31, 20250.950.950.950.950.95-10.85%-
Oct 30, 20251.061.061.061.061.060.95%-
Oct 29, 20251.061.061.051.051.05-1,179
Oct 28, 20251.051.051.051.051.05--
Oct 27, 20251.051.051.051.051.05-3.67%-
Oct 24, 20251.091.091.091.091.0915.34%-
Oct 23, 20250.950.950.950.950.950.53%-
Oct 22, 20250.940.940.940.940.94-29.32%-
Oct 21, 20251.331.331.331.331.33--
Oct 20, 20250.681.330.681.331.3383.45%300
Oct 17, 20250.730.730.730.730.73-1.36%-
Oct 16, 20250.740.740.740.740.74-15.52%-
Oct 15, 20250.870.870.870.870.875.45%-
Oct 14, 20250.830.830.830.830.83--
Oct 13, 20250.830.830.830.830.83-0.60%-
Oct 10, 20250.830.830.830.830.83--
Oct 9, 20250.830.830.830.830.833.75%-
Oct 8, 20250.800.800.800.800.801.27%-
Oct 7, 20250.790.790.790.790.79203.85%-
Oct 6, 20250.260.260.260.260.26-18.24%-
Oct 3, 20250.320.320.320.320.32--
Oct 2, 20250.320.320.320.320.32--
Oct 1, 20250.320.320.320.320.32-0.63%-
Sep 30, 20250.320.320.320.320.32--
Sep 29, 20250.320.320.320.320.32-0.62%-
Sep 26, 20250.320.320.320.320.320.63%-
Sep 25, 20250.320.320.320.320.32--
Sep 24, 20250.320.320.320.320.32--
Sep 23, 20250.320.320.320.320.32-1.84%-
Sep 22, 20250.330.330.330.330.330.62%-
Sep 19, 20250.320.320.320.320.32--
Sep 18, 20250.320.320.320.320.320.62%-
Sep 17, 20250.320.320.320.320.32-0.62%-
Sep 16, 20250.320.320.320.320.32--
Sep 15, 20250.320.320.320.320.32--
Sep 12, 20250.320.320.320.320.32--
Sep 11, 20250.320.320.320.320.32-0.61%-
Sep 10, 20250.330.330.330.330.330.62%-
Sep 9, 20250.320.320.320.320.32-0.61%-
Sep 8, 20250.330.330.330.330.33-9.94%-
Sep 5, 20250.360.360.360.360.36-0.55%-
Sep 4, 20250.360.360.360.360.36-0.55%-
Sep 3, 20250.370.370.370.370.370.55%-
Sep 2, 20250.360.360.360.360.360.55%-
Sep 1, 20250.360.360.360.360.36-1.09%-
Aug 29, 20250.370.370.370.370.37-0.54%-
Aug 28, 20250.370.370.370.370.371.10%-
Aug 27, 20250.360.360.360.360.360.55%-
Aug 26, 20250.360.360.360.360.36-52.68%-
Aug 25, 20250.360.770.360.770.77111.33%100
Aug 22, 20250.360.360.360.360.360.56%-
Aug 21, 20250.360.360.360.360.360.56%-
Aug 20, 20250.360.360.360.360.36-5.79%-
Aug 19, 20250.380.380.380.380.38--
Aug 18, 20250.380.380.380.380.38-1.04%-
Aug 15, 20250.380.380.380.380.382.67%-
Aug 14, 20250.370.370.370.370.37--
Aug 13, 20250.370.370.370.370.37-2.09%-
Aug 12, 20250.380.380.380.380.380.53%-
Aug 11, 20250.380.380.380.380.38-0.52%-
Aug 8, 20250.380.380.380.380.38-13.18%-
Aug 7, 20250.440.440.440.440.44-1.79%-
Aug 6, 20250.450.450.450.450.45-4.68%-
Aug 5, 20250.470.470.470.470.475.38%-
Aug 4, 20250.450.450.450.450.450.45%-
Aug 1, 20250.440.440.440.440.44-4.31%-
Jul 31, 20250.460.460.460.460.463.57%-
Jul 30, 20250.450.450.450.450.45--
Jul 29, 20250.450.450.450.450.451.82%-
Jul 28, 20250.440.440.440.440.440.92%-
Jul 25, 20250.440.440.440.440.44-0.46%-
Jul 24, 20250.440.440.440.440.44-1.35%-
Jul 23, 20250.440.440.440.440.441.37%-
Jul 22, 20250.440.440.440.440.44-0.90%-
Jul 21, 20250.440.440.440.440.44-0.45%-