ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 1,278 |
| 2026-10-15 | 6.900 | 7.050 | 6.750 | 7.000 | 7.000 | 1,428 |
| 2026-10-14 | 7.050 | 7.050 | 6.800 | 7.000 | 7.000 | 1,757 |
| 2026-10-13 | 6.700 | 6.950 | 6.700 | 6.700 | 6.700 | 375 |
| 2026-10-12 | 6.700 | 7.200 | 6.700 | 6.700 | 6.700 | 7,902 |
| 2026-10-09 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 59 |
| 2026-10-08 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 410 |
| 2026-10-07 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 465 |
| 2026-10-06 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 951 |
| 2026-10-05 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 178 |
| 2026-10-02 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 1,533 |
| 2026-10-01 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 2,136 |
| 2026-09-30 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 1,217 |
| 2026-09-29 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 903 |
| 2026-09-28 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 2,011 |
| 2026-09-25 | 6.700 | 6.700 | 6.550 | 6.650 | 6.650 | 2,244 |
| 2026-09-24 | 6.600 | 6.700 | 6.450 | 6.700 | 6.700 | 6,832 |
| 2026-09-23 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 2,210 |
| 2026-09-22 | 6.600 | 6.600 | 6.450 | 6.600 | 6.600 | 887 |
| 2026-09-21 | 6.550 | 6.600 | 6.400 | 6.550 | 6.550 | 3,668 |
| 2026-09-18 | 6.300 | 6.550 | 6.250 | 6.300 | 6.300 | 2,276 |
| 2026-09-17 | 6.350 | 6.600 | 6.300 | 6.350 | 6.350 | 7,139 |
| 2026-09-16 | 6.150 | 6.550 | 6.150 | 6.400 | 6.400 | 15,197 |
| 2026-09-15 | 6.100 | 6.350 | 6.050 | 6.350 | 6.350 | 11,808 |
| 2026-09-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 643 |
| 2026-09-11 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 3 |
| 2026-09-10 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 2,212 |
| 2026-09-09 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 1,631 |
| 2026-09-08 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 4 |
| 2026-09-07 | 6.300 | 6.300 | 6.150 | 6.300 | 6.300 | 680 |
| 2026-09-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 150 |
| 2026-09-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 591 |
| 2026-09-02 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 328 |
| 2026-09-01 | 6.050 | 6.450 | 6.050 | 6.050 | 6.050 | 3,760 |
| 2026-08-31 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 2,090 |
| 2026-08-28 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-08-27 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 2,465 |
| 2026-08-26 | 6.150 | 6.300 | 6.150 | 6.200 | 6.200 | 1,392 |
| 2026-08-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 768 |
| 2026-08-24 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 347 |
| 2026-08-21 | 6.250 | 6.300 | 6.150 | 6.150 | 6.150 | 1,751 |
| 2026-08-20 | 6.150 | 6.400 | 6.150 | 6.350 | 6.350 | 1,439 |
| 2026-08-19 | 6.350 | 6.350 | 6.150 | 6.200 | 6.200 | 2,037 |
| 2026-08-18 | 6.100 | 6.400 | 6.100 | 6.350 | 6.350 | 2,561 |
| 2026-08-17 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 5,674 |
| 2026-08-14 | 5.950 | 6.100 | 5.950 | 5.950 | 5.950 | 410 |
| 2026-08-13 | 6.000 | 6.300 | 5.950 | 5.950 | 5.950 | 7,591 |
| 2026-08-12 | 5.950 | 6.100 | 5.850 | 5.900 | 5.900 | 9,204 |
| 2026-08-11 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 1,550 |
| 2026-08-10 | 5.800 | 5.950 | 5.650 | 5.950 | 5.950 | 3,765 |
| 2026-08-07 | 6.050 | 6.050 | 5.850 | 5.900 | 5.900 | 1,617 |
| 2026-08-06 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 2,006 |
| 2026-08-05 | 6.050 | 6.050 | 5.850 | 6.050 | 6.050 | 734 |
| 2026-08-04 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 653 |
| 2026-08-03 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,073 |
| 2026-07-31 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 304 |
| 2026-07-30 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 86 |
| 2026-07-29 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 6,077 |
| 2026-07-28 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 6,077 |
| 2026-07-27 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 2,412 |
Page 1 of 21 · 1,221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.