ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.720 | 4.940 | 4.700 | 4.780 | 4.780 | 6,938 |
| 2025-05-22 | 4.720 | 4.940 | 4.700 | 4.780 | 4.780 | 6,938 |
| 2025-05-21 | 4.760 | 4.760 | 4.700 | 4.760 | 4.760 | 569 |
| 2025-05-20 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 71 |
| 2025-05-19 | 4.760 | 4.940 | 4.720 | 4.720 | 4.720 | 3,923 |
| 2025-05-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 3,489 |
| 2025-05-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6 |
| 2025-05-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 93 |
| 2025-05-13 | 4.840 | 4.840 | 4.680 | 4.700 | 4.700 | 137 |
| 2025-05-12 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 301 |
| 2025-05-09 | 4.960 | 4.960 | 4.700 | 4.700 | 4.700 | 8,250 |
| 2025-05-08 | 4.860 | 4.900 | 4.620 | 4.840 | 4.840 | 2,067 |
| 2025-05-07 | 4.860 | 4.900 | 4.740 | 4.860 | 4.860 | 15,770 |
| 2025-05-06 | 4.720 | 4.860 | 4.720 | 4.820 | 4.820 | 1,682 |
| 2025-05-05 | 4.660 | 4.840 | 4.660 | 4.700 | 4.700 | 1,332 |
| 2025-05-02 | 4.900 | 4.900 | 4.660 | 4.780 | 4.780 | 231 |
| 2025-04-30 | 4.660 | 4.780 | 4.660 | 4.780 | 4.780 | 111 |
| 2025-04-29 | 4.660 | 4.780 | 4.660 | 4.780 | 4.780 | 29 |
| 2025-04-28 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 400 |
| 2025-04-25 | 4.840 | 4.840 | 4.780 | 4.780 | 4.780 | 100 |
| 2025-04-24 | 4.600 | 4.980 | 4.500 | 4.780 | 4.780 | 2,899 |
| 2025-04-23 | 4.700 | 4.700 | 4.560 | 4.560 | 4.560 | 235 |
| 2025-04-22 | 4.560 | 4.700 | 4.560 | 4.560 | 4.560 | 1,086 |
| 2025-04-16 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 19 |
| 2025-04-15 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 292 |
| 2025-04-14 | 4.560 | 4.680 | 4.560 | 4.620 | 4.620 | 2,571 |
| 2025-04-11 | 4.520 | 4.600 | 4.520 | 4.520 | 4.520 | 28 |
| 2025-04-09 | 4.260 | 4.580 | 4.260 | 4.520 | 4.520 | 4,604 |
| 2025-04-08 | 4.420 | 4.600 | 4.400 | 4.560 | 4.560 | 312 |
| 2025-04-07 | 4.300 | 4.640 | 4.300 | 4.560 | 4.560 | 1,772 |
| 2025-04-04 | 4.820 | 4.820 | 4.540 | 4.560 | 4.560 | 3,610 |
| 2025-04-03 | 4.680 | 4.760 | 4.680 | 4.680 | 4.680 | 319 |
| 2025-04-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6 |
| 2025-04-01 | 4.770 | 4.770 | 4.680 | 4.680 | 4.680 | 467 |
| 2025-03-31 | 4.720 | 4.720 | 4.670 | 4.680 | 4.680 | 1,501 |
| 2025-03-28 | 4.870 | 4.890 | 4.670 | 4.890 | 4.890 | 2,263 |
| 2025-03-27 | 4.800 | 4.860 | 4.600 | 4.760 | 4.760 | 7,122 |
| 2025-03-26 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 1 |
| 2025-03-24 | 4.810 | 4.890 | 4.800 | 4.890 | 4.890 | 3,141 |
| 2025-03-21 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 315 |
| 2025-03-20 | 4.780 | 4.870 | 4.780 | 4.800 | 4.800 | 4,156 |
| 2025-03-19 | 4.800 | 4.920 | 4.760 | 4.800 | 4.800 | 678 |
| 2025-03-18 | 4.800 | 4.930 | 4.760 | 4.930 | 4.930 | 7,701 |
| 2025-03-17 | 4.900 | 4.900 | 4.790 | 4.880 | 4.880 | 4,267 |
| 2025-03-14 | 4.780 | 4.910 | 4.780 | 4.910 | 4.910 | 724 |
| 2025-03-13 | 4.920 | 4.930 | 4.920 | 4.930 | 4.930 | 6 |
| 2025-03-12 | 4.900 | 4.930 | 4.900 | 4.930 | 4.930 | 4,000 |
| 2025-03-11 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 124 |
| 2025-03-10 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,222 |
| 2025-03-07 | 4.860 | 4.930 | 4.850 | 4.930 | 4.930 | 4,186 |
| 2025-03-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2,130 |
| 2025-03-05 | 4.960 | 4.960 | 4.860 | 4.960 | 4.960 | 2,323 |
| 2025-03-04 | 4.880 | 4.990 | 4.880 | 4.880 | 4.880 | 895 |
| 2025-03-03 | 4.860 | 5.040 | 4.860 | 5.040 | 5.040 | 1,756 |
| 2025-02-28 | 5.000 | 5.000 | 4.780 | 4.990 | 4.990 | 9,009 |
| 2025-02-27 | 4.960 | 5.080 | 4.960 | 5.080 | 5.080 | 2,737 |
| 2025-02-26 | 5.080 | 5.080 | 4.950 | 5.000 | 5.000 | 3,062 |
| 2025-02-25 | 4.960 | 5.080 | 4.960 | 5.080 | 5.080 | 1,753 |
| 2025-02-24 | 4.960 | 5.000 | 4.950 | 4.960 | 4.960 | 1,260 |
| 2025-02-21 | 5.040 | 5.040 | 4.960 | 4.960 | 4.960 | 2,012 |
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.