ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.550 | 5.600 | 5.200 | 5.500 | 5.500 | 6,376 |
| 2026-04-29 | 5.350 | 5.550 | 5.300 | 5.550 | 5.550 | 8,782 |
| 2026-04-28 | 5.500 | 5.500 | 5.200 | 5.400 | 5.400 | 439 |
| 2026-04-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,800 |
| 2026-04-24 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 1,888 |
| 2026-04-23 | 5.250 | 5.400 | 5.050 | 5.400 | 5.400 | 1,740 |
| 2026-04-22 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,296 |
| 2026-04-21 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 18,928 |
| 2026-04-20 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 723 |
| 2026-04-17 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 1,660 |
| 2026-04-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 43 |
| 2026-04-15 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,030 |
| 2026-04-14 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 299 |
| 2026-04-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 31 |
| 2026-04-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2026-04-09 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 863 |
| 2026-04-08 | 4.940 | 4.980 | 4.820 | 4.980 | 4.980 | 5,042 |
| 2026-04-07 | 4.820 | 4.920 | 4.780 | 4.780 | 4.780 | 3,791 |
| 2026-04-02 | 4.960 | 4.960 | 4.820 | 4.960 | 4.960 | 864 |
| 2026-04-01 | 4.940 | 4.960 | 4.860 | 4.960 | 4.960 | 6,941 |
| 2026-03-31 | 4.940 | 4.940 | 4.820 | 4.940 | 4.940 | 84 |
| 2026-03-30 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 1,465 |
| 2026-03-27 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 892 |
| 2026-03-26 | 4.820 | 4.920 | 4.820 | 4.920 | 4.920 | 479 |
| 2026-03-25 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 100 |
| 2026-03-24 | 4.780 | 4.960 | 4.780 | 4.920 | 4.920 | 4 |
| 2026-03-23 | 4.840 | 4.920 | 4.640 | 4.920 | 4.920 | 18,045 |
| 2026-03-20 | 4.960 | 4.980 | 4.880 | 4.880 | 4.880 | 2,788 |
| 2026-03-19 | 4.900 | 4.980 | 4.880 | 4.980 | 4.980 | 2,346 |
| 2026-03-18 | 5.200 | 5.200 | 4.900 | 4.920 | 4.920 | 20,554 |
| 2026-03-17 | 5.150 | 5.150 | 4.980 | 5.000 | 5.000 | 5,850 |
| 2026-03-16 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 275 |
| 2026-03-13 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 3,601 |
| 2026-03-12 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,343 |
| 2026-03-11 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 1,406 |
| 2026-03-10 | 5.400 | 5.450 | 5.000 | 5.100 | 5.100 | 16,800 |
| 2026-03-09 | 5.350 | 5.400 | 5.000 | 5.200 | 5.200 | 13,937 |
| 2026-03-06 | 5.400 | 5.650 | 5.400 | 5.400 | 5.400 | 636 |
| 2026-03-05 | 5.650 | 5.700 | 5.400 | 5.450 | 5.450 | 7,878 |
| 2026-03-04 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 465 |
| 2026-03-03 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 2,691 |
| 2026-03-02 | 5.350 | 5.750 | 5.250 | 5.400 | 5.400 | 14,515 |
| 2026-02-27 | 5.600 | 5.750 | 5.500 | 5.750 | 5.750 | 6,429 |
| 2026-02-26 | 5.700 | 5.700 | 5.450 | 5.600 | 5.600 | 1,623 |
| 2026-02-25 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 264 |
| 2026-02-24 | 5.600 | 5.750 | 5.550 | 5.750 | 5.750 | 197 |
| 2026-02-23 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 1,028 |
| 2026-02-20 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 2,922 |
| 2026-02-19 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 9,270 |
| 2026-02-18 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 10,903 |
| 2026-02-17 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 189 |
| 2026-02-16 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 100 |
| 2026-02-13 | 5.750 | 5.800 | 5.450 | 5.550 | 5.550 | 1,741 |
| 2026-02-12 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 1,176 |
| 2026-02-11 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 218 |
| 2026-02-10 | 5.650 | 5.750 | 5.500 | 5.550 | 5.550 | 1,869 |
| 2026-02-09 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 726 |
| 2026-02-06 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 5,757 |
| 2026-02-05 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 712 |
| 2026-02-04 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 3 |
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.