ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 2,752 |
| 2026-07-23 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 152 |
| 2026-07-22 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 3,344 |
| 2026-07-21 | 6.150 | 6.200 | 5.850 | 6.050 | 6.050 | 13,610 |
| 2026-07-20 | 6.350 | 6.350 | 6.150 | 6.300 | 6.300 | 110 |
| 2026-07-17 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 5,305 |
| 2026-07-16 | 6.200 | 6.300 | 6.200 | 6.200 | 6.200 | 935 |
| 2026-07-15 | 6.250 | 6.300 | 6.050 | 6.250 | 6.250 | 4,190 |
| 2026-07-14 | 6.200 | 6.450 | 6.200 | 6.350 | 6.350 | 2,250 |
| 2026-07-13 | 6.200 | 6.500 | 6.200 | 6.250 | 6.250 | 1,358 |
| 2026-07-10 | 6.200 | 6.500 | 6.200 | 6.250 | 6.250 | 2,769 |
| 2026-07-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 620 |
| 2026-07-08 | 6.200 | 6.500 | 6.200 | 6.200 | 6.200 | 1,352 |
| 2026-07-07 | 6.500 | 6.500 | 6.250 | 6.450 | 6.450 | 3,425 |
| 2026-07-06 | 6.000 | 6.500 | 6.000 | 6.450 | 6.450 | 8,421 |
| 2026-07-03 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 3,638 |
| 2026-07-02 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 3,523 |
| 2026-07-01 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 1,779 |
| 2026-06-30 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 7,208 |
| 2026-06-29 | 5.750 | 5.800 | 5.600 | 5.800 | 5.800 | 4,561 |
| 2026-06-26 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 2,604 |
| 2026-06-25 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 4,242 |
| 2026-06-24 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 1,427 |
| 2026-06-23 | 5.600 | 5.750 | 5.600 | 5.650 | 5.650 | 1,380 |
| 2026-06-22 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 279 |
| 2026-06-19 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 18,520 |
| 2026-06-18 | 5.800 | 5.800 | 5.550 | 5.700 | 5.700 | 4,912 |
| 2026-06-17 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 3,849 |
| 2026-06-16 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 1,804 |
| 2026-06-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,037 |
| 2026-06-12 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 4,386 |
| 2026-06-11 | 5.550 | 5.700 | 5.500 | 5.600 | 5.600 | 2,483 |
| 2026-06-10 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 4,036 |
| 2026-06-09 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 6,638 |
| 2026-06-08 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 1,716 |
| 2026-06-05 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 652 |
| 2026-06-04 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 2,542 |
| 2026-06-03 | 5.550 | 5.650 | 5.500 | 5.550 | 5.550 | 2,257 |
| 2026-06-02 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 342 |
| 2026-06-01 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 5,348 |
| 2026-05-29 | 5.700 | 5.750 | 5.500 | 5.550 | 5.550 | 15,039 |
| 2026-05-28 | 5.850 | 5.850 | 5.650 | 5.750 | 5.750 | 2,245 |
| 2026-05-27 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 916 |
| 2026-05-26 | 5.400 | 5.850 | 5.400 | 5.700 | 5.700 | 17,993 |
| 2026-05-25 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 5,289 |
| 2026-05-22 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 3,282 |
| 2026-05-21 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 11,300 |
| 2026-05-20 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 2,223 |
| 2026-05-19 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 2,365 |
| 2026-05-18 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 29 |
| 2026-05-15 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 8 |
| 2026-05-14 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 1,788 |
| 2026-05-13 | 5.750 | 5.750 | 5.450 | 5.700 | 5.700 | 477 |
| 2026-05-12 | 5.450 | 5.750 | 5.450 | 5.700 | 5.700 | 538 |
| 2026-05-11 | 5.750 | 5.750 | 5.450 | 5.550 | 5.550 | 7,252 |
| 2026-05-08 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 160 |
| 2026-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 600 |
| 2026-05-06 | 5.600 | 5.650 | 5.400 | 5.500 | 5.500 | 1,972 |
| 2026-05-05 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 859 |
| 2026-05-04 | 5.500 | 5.550 | 5.400 | 5.400 | 5.400 | 1,708 |
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.