ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 246 |
| 2025-11-05 | 4.960 | 5.050 | 4.960 | 4.980 | 4.980 | 3,029 |
| 2025-11-04 | 4.960 | 5.050 | 4.960 | 4.960 | 4.960 | 594 |
| 2025-11-03 | 5.050 | 5.050 | 4.940 | 5.050 | 5.050 | 1,101 |
| 2025-10-31 | 5.000 | 5.050 | 4.940 | 5.050 | 5.050 | 2,008 |
| 2025-10-30 | 5.000 | 5.100 | 4.880 | 4.900 | 4.900 | 2,644 |
| 2025-10-29 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 2,387 |
| 2025-10-28 | 5.050 | 5.150 | 4.920 | 5.000 | 5.000 | 7,154 |
| 2025-10-27 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 118 |
| 2025-10-24 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 1,396 |
| 2025-10-23 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 102 |
| 2025-10-22 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 3,409 |
| 2025-10-21 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 4,137 |
| 2025-10-20 | 4.980 | 5.100 | 4.960 | 5.050 | 5.050 | 180 |
| 2025-10-17 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 1 |
| 2025-10-16 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 1 |
| 2025-10-15 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 4,988 |
| 2025-10-14 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 544 |
| 2025-10-13 | 4.960 | 5.100 | 4.960 | 5.050 | 5.050 | 1,986 |
| 2025-10-10 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 3,260 |
| 2025-10-09 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 4,049 |
| 2025-10-08 | 4.900 | 5.050 | 4.880 | 5.000 | 5.000 | 1,772 |
| 2025-10-07 | 4.980 | 5.000 | 4.900 | 4.920 | 4.920 | 2,527 |
| 2025-10-06 | 4.980 | 4.980 | 4.920 | 4.960 | 4.960 | 5,411 |
| 2025-10-03 | 4.900 | 5.000 | 4.880 | 5.000 | 5.000 | 3,615 |
| 2025-10-02 | 5.050 | 5.050 | 4.880 | 5.000 | 5.000 | 438 |
| 2025-10-01 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 19 |
| 2025-09-30 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 1,422 |
| 2025-09-29 | 4.920 | 4.920 | 4.800 | 4.820 | 4.820 | 356 |
| 2025-09-26 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 201 |
| 2025-09-25 | 4.880 | 4.940 | 4.800 | 4.820 | 4.820 | 1,692 |
| 2025-09-24 | 4.880 | 4.980 | 4.880 | 4.980 | 4.980 | 934 |
| 2025-09-23 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 327 |
| 2025-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 150 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 580 |
| 2025-09-18 | 5.000 | 5.050 | 4.880 | 5.000 | 5.000 | 279 |
| 2025-09-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 10 |
| 2025-09-16 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 2,625 |
| 2025-09-15 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 6,026 |
| 2025-09-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 500 |
| 2025-09-11 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 1,201 |
| 2025-09-10 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,374 |
| 2025-09-09 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 19,567 |
| 2025-09-08 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-05 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 612 |
| 2025-09-04 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 612 |
| 2025-09-03 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 3,821 |
| 2025-09-02 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 5,526 |
| 2025-09-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,185 |
| 2025-08-29 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 3,004 |
| 2025-08-28 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,296 |
| 2025-08-27 | 5.400 | 5.450 | 5.200 | 5.350 | 5.350 | 5,572 |
| 2025-08-26 | 5.150 | 5.450 | 5.150 | 5.400 | 5.400 | 3,921 |
| 2025-08-25 | 5.150 | 5.200 | 4.980 | 5.150 | 5.150 | 9,805 |
| 2025-08-22 | 5.150 | 5.200 | 5.000 | 5.000 | 5.000 | 3,080 |
| 2025-08-21 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 387 |
| 2025-08-20 | 4.960 | 5.200 | 4.960 | 5.050 | 5.050 | 1,184 |
| 2025-08-19 | 5.050 | 5.150 | 4.980 | 4.980 | 4.980 | 1,045 |
| 2025-08-18 | 4.960 | 5.200 | 4.960 | 5.050 | 5.050 | 788 |
| 2025-08-15 | 5.050 | 5.050 | 4.940 | 5.050 | 5.050 | 5,465 |
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.