Doro AB (publ) (FRA:DR8A)
Germany
· Delayed Price · Currency is EUR 3.610
-0.070 (-1.90%)
At close: Dec 4, 2025
Doro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Dec 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.77% | - |
| Nov 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | - |
| Nov 26, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 5.06% | 10 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.75% | - |
| Nov 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.23% | - |
| Nov 21, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.28% | - |
| Nov 20, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -7.03% | - |
| Nov 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Nov 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.58% | - |
| Nov 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.38% | - |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -6.94% | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -12.97% | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.77% | - |
| Nov 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 13.16% | - |
| Nov 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 11.47% | - |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.45% | - |
| Nov 6, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.40% | - |
| Nov 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 6.52% | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Oct 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | - |
| Oct 30, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.41% | - |
| Oct 29, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Oct 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 27, 2025 | 3.63 | 3.81 | 3.63 | 3.71 | 3.71 | -6.90% | 2,000 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | - |
| Oct 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.76% | - |
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.35% | - |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.86% | - |
| Oct 20, 2025 | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | 6.07% | 315 |
| Oct 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.42% | - |
| Oct 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | - |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.38% | - |
| Oct 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.27% | - |
| Oct 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 9.44% | - |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.10% | - |
| Oct 9, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.14% | - |
| Oct 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.97% | - |
| Oct 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.70% | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.25% | - |
| Oct 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 2, 2025 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 5.12% | - |
| Oct 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Sep 30, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.11% | - |
| Sep 29, 2025 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 3.77% | 5 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.69% | - |
| Sep 25, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.26% | - |
| Sep 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.86% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | - |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.51% | - |
| Sep 19, 2025 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 0.84% | 2 |
| Sep 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.60% | - |
| Sep 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.27% | - |
| Sep 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| Sep 15, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | 6.11% | - |
| Sep 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Sep 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Sep 10, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | - | - |
| Sep 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.14% | - |
| Sep 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Sep 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Sep 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.82% | - |
| Sep 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.56% | - |
| Sep 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | - |
| Sep 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.09% | - |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.24% | - |
| Aug 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.92% | - |
| Aug 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.72% | - |
| Aug 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -12.34% | - |
| Aug 25, 2025 | 3.39 | 3.97 | 3.39 | 3.97 | 3.97 | 15.57% | 37 |
| Aug 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.92% | - |
| Aug 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.24% | - |
| Aug 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.85% | - |
| Aug 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.92% | - |
| Aug 18, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -0.13% | 100 |
| Aug 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.47% | - |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.45% | - |
| Aug 13, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.98% | - |
| Aug 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.69% | - |
| Aug 11, 2025 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 7.50% | 74 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Aug 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.04% | - |
| Aug 6, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -7.95% | - |
| Aug 5, 2025 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -3.42% | - |
| Aug 4, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -2.98% | - |
| Aug 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.31% | - |
| Jul 31, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.21% | - |
| Jul 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -7.91% | - |
| Jul 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.29% | - |
| Jul 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.62% | - |
| Jul 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 8.07% | - |
| Jul 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.26% | - |
| Jul 22, 2025 | 4.06 | 4.66 | 4.06 | 4.66 | 4.66 | 26.46% | 1,474 |
| Jul 21, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -7.53% | - |
| Jul 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.32% | - |