ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 216 |
| 2026-02-02 | 5.900 | 6.000 | 5.700 | 5.900 | 5.900 | 6,956 |
| 2026-01-30 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 1,086 |
| 2026-01-29 | 5.650 | 5.850 | 5.650 | 5.700 | 5.700 | 29 |
| 2026-01-28 | 5.650 | 5.900 | 5.650 | 5.700 | 5.700 | 195 |
| 2026-01-27 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 1,835 |
| 2026-01-26 | 5.650 | 5.950 | 5.650 | 5.900 | 5.900 | 3,303 |
| 2026-01-23 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 1,482 |
| 2026-01-22 | 5.750 | 5.950 | 5.600 | 5.650 | 5.650 | 13,489 |
| 2026-01-21 | 5.700 | 5.750 | 5.450 | 5.700 | 5.700 | 4,517 |
| 2026-01-20 | 5.350 | 5.750 | 5.300 | 5.400 | 5.400 | 7,502 |
| 2026-01-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,425 |
| 2026-01-16 | 5.550 | 5.700 | 5.500 | 5.550 | 5.550 | 3,669 |
| 2026-01-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,542 |
| 2026-01-14 | 5.350 | 5.600 | 5.350 | 5.550 | 5.550 | 2,999 |
| 2026-01-13 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 8,186 |
| 2026-01-12 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 1,142 |
| 2026-01-09 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 1,027 |
| 2026-01-08 | 5.100 | 5.400 | 5.100 | 5.250 | 5.250 | 1,563 |
| 2026-01-07 | 5.050 | 5.300 | 5.000 | 5.300 | 5.300 | 4,786 |
| 2026-01-06 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 102 |
| 2026-01-05 | 5.000 | 5.250 | 5.000 | 5.150 | 5.150 | 6,586 |
| 2026-01-02 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 6,809 |
| 2025-12-31 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 8,658 |
| 2025-12-30 | 4.860 | 5.000 | 4.820 | 4.920 | 4.920 | 17,164 |
| 2025-12-29 | 4.880 | 4.960 | 4.860 | 4.860 | 4.860 | 3,723 |
| 2025-12-24 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 120 |
| 2025-12-23 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,375 |
| 2025-12-22 | 4.920 | 4.980 | 4.900 | 4.920 | 4.920 | 1,974 |
| 2025-12-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5,355 |
| 2025-12-18 | 5.000 | 5.050 | 4.940 | 4.940 | 4.940 | 1,657 |
| 2025-12-17 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 230 |
| 2025-12-16 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 3,677 |
| 2025-12-15 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 531 |
| 2025-12-12 | 4.900 | 5.150 | 4.900 | 4.920 | 4.920 | 5,492 |
| 2025-12-11 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 1,824 |
| 2025-12-10 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 1,362 |
| 2025-12-09 | 4.940 | 5.050 | 4.840 | 4.900 | 4.900 | 6,517 |
| 2025-12-08 | 4.780 | 4.820 | 4.780 | 4.800 | 4.800 | 1,977 |
| 2025-12-05 | 4.980 | 5.100 | 4.760 | 4.760 | 4.760 | 1,565 |
| 2025-12-04 | 4.800 | 4.980 | 4.800 | 4.860 | 4.860 | 2,955 |
| 2025-12-03 | 4.820 | 4.840 | 4.800 | 4.800 | 4.800 | 1,221 |
| 2025-12-02 | 4.900 | 4.900 | 4.840 | 4.880 | 4.880 | 192 |
| 2025-12-01 | 4.980 | 5.000 | 4.820 | 4.880 | 4.880 | 4,232 |
| 2025-11-28 | 4.840 | 4.960 | 4.800 | 4.960 | 4.960 | 112 |
| 2025-11-27 | 4.740 | 4.960 | 4.740 | 4.960 | 4.960 | 983 |
| 2025-11-26 | 4.780 | 4.900 | 4.780 | 4.800 | 4.800 | 5,028 |
| 2025-11-25 | 4.760 | 4.940 | 4.760 | 4.880 | 4.880 | 44 |
| 2025-11-24 | 4.800 | 4.920 | 4.800 | 4.880 | 4.880 | 3,630 |
| 2025-11-21 | 4.760 | 4.880 | 4.760 | 4.760 | 4.760 | 631 |
| 2025-11-20 | 4.800 | 4.900 | 4.760 | 4.800 | 4.800 | 2,659 |
| 2025-11-19 | 4.840 | 4.900 | 4.820 | 4.900 | 4.900 | 16,121 |
| 2025-11-18 | 4.840 | 4.900 | 4.840 | 4.860 | 4.860 | 293 |
| 2025-11-17 | 4.820 | 4.900 | 4.820 | 4.860 | 4.860 | 110 |
| 2025-11-14 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 76 |
| 2025-11-13 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 310 |
| 2025-11-12 | 4.960 | 4.960 | 4.820 | 4.860 | 4.860 | 1,242 |
| 2025-11-11 | 4.880 | 4.940 | 4.880 | 4.880 | 4.880 | 179 |
| 2025-11-10 | 4.860 | 4.900 | 4.860 | 4.880 | 4.880 | 1,392 |
| 2025-11-07 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 1,693 |
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.