ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.050 | 5.050 | 4.940 | 5.050 | 5.050 | 5,465 |
| 2025-08-14 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 132 |
| 2025-08-13 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 1,767 |
| 2025-08-12 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 1,721 |
| 2025-08-11 | 4.960 | 5.050 | 4.920 | 4.920 | 4.920 | 450 |
| 2025-08-08 | 4.860 | 4.920 | 4.860 | 4.920 | 4.920 | 95 |
| 2025-08-07 | 4.860 | 4.920 | 4.860 | 4.920 | 4.920 | 27 |
| 2025-08-06 | 4.880 | 4.920 | 4.860 | 4.920 | 4.920 | 302 |
| 2025-08-05 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 2,873 |
| 2025-08-04 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 1,199 |
| 2025-08-01 | 5.100 | 5.150 | 4.940 | 4.960 | 4.960 | 6,996 |
| 2025-07-31 | 4.940 | 5.100 | 4.860 | 5.100 | 5.100 | 2,752 |
| 2025-07-30 | 5.100 | 5.150 | 4.900 | 4.920 | 4.920 | 930 |
| 2025-07-29 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 630 |
| 2025-07-28 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 3,974 |
| 2025-07-25 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 3,182 |
| 2025-07-24 | 4.940 | 5.000 | 4.900 | 4.940 | 4.940 | 7,205 |
| 2025-07-23 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 543 |
| 2025-07-22 | 4.720 | 4.960 | 4.680 | 4.920 | 4.920 | 15,201 |
| 2025-07-21 | 4.720 | 4.780 | 4.720 | 4.760 | 4.760 | 23 |
| 2025-07-18 | 4.740 | 4.880 | 4.740 | 4.760 | 4.760 | 418 |
| 2025-07-17 | 4.840 | 4.980 | 4.660 | 4.760 | 4.760 | 4,220 |
| 2025-07-16 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 66 |
| 2025-07-15 | 4.740 | 4.800 | 4.680 | 4.800 | 4.800 | 237 |
| 2025-07-14 | 4.760 | 4.860 | 4.740 | 4.800 | 4.800 | 286 |
| 2025-07-11 | 4.880 | 4.880 | 4.760 | 4.800 | 4.800 | 498 |
| 2025-07-10 | 4.780 | 4.880 | 4.780 | 4.800 | 4.800 | 4 |
| 2025-07-09 | 4.740 | 4.800 | 4.740 | 4.800 | 4.800 | 850 |
| 2025-07-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1 |
| 2025-07-07 | 4.900 | 4.900 | 4.800 | 4.880 | 4.880 | 99 |
| 2025-07-04 | 4.740 | 4.920 | 4.720 | 4.880 | 4.880 | 1,519 |
| 2025-07-03 | 4.680 | 4.900 | 4.680 | 4.900 | 4.900 | 665 |
| 2025-07-02 | 4.680 | 4.860 | 4.660 | 4.860 | 4.860 | 637 |
| 2025-07-01 | 4.840 | 4.840 | 4.720 | 4.740 | 4.740 | 253 |
| 2025-06-30 | 4.720 | 4.740 | 4.720 | 4.740 | 4.740 | 631 |
| 2025-06-27 | 4.780 | 4.840 | 4.700 | 4.720 | 4.720 | 2,599 |
| 2025-06-26 | 4.880 | 4.880 | 4.660 | 4.880 | 4.880 | 980 |
| 2025-06-25 | 4.900 | 4.900 | 4.720 | 4.720 | 4.720 | 103 |
| 2025-06-24 | 4.720 | 4.840 | 4.640 | 4.720 | 4.720 | 233 |
| 2025-06-23 | 4.720 | 4.840 | 4.640 | 4.720 | 4.720 | 233 |
| 2025-06-20 | 4.800 | 4.820 | 4.660 | 4.720 | 4.720 | 1,487 |
| 2025-06-19 | 4.660 | 4.840 | 4.660 | 4.800 | 4.800 | 888 |
| 2025-06-18 | 4.720 | 4.820 | 4.660 | 4.720 | 4.720 | 768 |
| 2025-06-17 | 4.720 | 4.820 | 4.720 | 4.720 | 4.720 | 42 |
| 2025-06-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 430 |
| 2025-06-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,205 |
| 2025-06-12 | 4.860 | 4.860 | 4.720 | 4.720 | 4.720 | 3,000 |
| 2025-06-11 | 4.860 | 4.860 | 4.720 | 4.720 | 4.720 | 3,000 |
| 2025-06-10 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 26 |
| 2025-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 72 |
| 2025-06-06 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 44 |
| 2025-06-05 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 120 |
| 2025-06-04 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 120 |
| 2025-06-03 | 4.880 | 4.900 | 4.780 | 4.800 | 4.800 | 1,792 |
| 2025-06-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,000 |
| 2025-05-30 | 4.700 | 4.800 | 4.640 | 4.760 | 4.760 | 3,428 |
| 2025-05-29 | 4.720 | 4.860 | 4.720 | 4.780 | 4.780 | 200 |
| 2025-05-28 | 4.780 | 4.860 | 4.780 | 4.780 | 4.780 | 129 |
| 2025-05-27 | 4.860 | 4.860 | 4.760 | 4.780 | 4.780 | 1,330 |
| 2025-05-26 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 1,377 |
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.