ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 2,254 |
| 2025-02-19 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 513 |
| 2025-02-18 | 4.950 | 5.040 | 4.940 | 5.040 | 5.040 | 1,060 |
| 2025-02-17 | 4.940 | 5.080 | 4.940 | 4.960 | 4.960 | 141 |
| 2025-02-14 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 917 |
| 2025-02-13 | 4.930 | 5.100 | 4.930 | 5.080 | 5.080 | 644 |
| 2025-02-12 | 5.100 | 5.120 | 4.910 | 4.910 | 4.910 | 3,679 |
| 2025-02-11 | 5.120 | 5.120 | 4.910 | 5.020 | 5.020 | 6,146 |
| 2025-02-10 | 5.080 | 5.120 | 5.040 | 5.080 | 5.080 | 9 |
| 2025-02-07 | 5.160 | 5.160 | 4.970 | 5.080 | 5.080 | 1,191 |
| 2025-02-06 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 22 |
| 2025-02-05 | 5.140 | 5.140 | 4.930 | 5.100 | 5.100 | 5,320 |
| 2025-02-04 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 30 |
| 2025-02-03 | 5.020 | 5.020 | 4.970 | 4.970 | 4.970 | 3,501 |
| 2025-01-31 | 4.980 | 5.180 | 4.980 | 5.020 | 5.020 | 747 |
| 2025-01-29 | 5.040 | 5.300 | 4.900 | 4.960 | 4.960 | 25,255 |
| 2025-01-28 | 4.990 | 4.990 | 4.900 | 4.990 | 4.990 | 1,343 |
| 2025-01-27 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 1,388 |
| 2025-01-24 | 4.860 | 5.060 | 4.860 | 5.060 | 5.060 | 2,252 |
| 2025-01-23 | 4.840 | 5.020 | 4.840 | 5.020 | 5.020 | 621 |
| 2025-01-22 | 4.760 | 4.930 | 4.760 | 4.930 | 4.930 | 4,379 |
| 2025-01-21 | 4.940 | 4.940 | 4.930 | 4.930 | 4.930 | 500 |
| 2025-01-20 | 5.100 | 5.100 | 4.930 | 5.000 | 5.000 | 1,581 |
| 2025-01-17 | 4.990 | 5.080 | 4.900 | 5.080 | 5.080 | 8,102 |
| 2025-01-16 | 4.760 | 4.980 | 4.730 | 4.930 | 4.930 | 16,926 |
| 2025-01-15 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 3 |
| 2025-01-14 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 2,115 |
| 2025-01-13 | 4.790 | 4.950 | 4.780 | 4.900 | 4.900 | 1,272 |
| 2025-01-10 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 86 |
| 2025-01-09 | 4.770 | 5.040 | 4.770 | 4.840 | 4.840 | 2,217 |
| 2025-01-08 | 4.840 | 5.000 | 4.740 | 4.990 | 4.990 | 5,296 |
| 2025-01-07 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 805 |
| 2025-01-06 | 4.760 | 4.800 | 4.710 | 4.800 | 4.800 | 1,535 |
| 2025-01-03 | 4.980 | 4.980 | 4.770 | 4.800 | 4.800 | 949 |
| 2025-01-02 | 4.620 | 5.180 | 4.620 | 4.800 | 4.800 | 3,597 |
| 2024-12-31 | 4.720 | 4.950 | 4.720 | 4.740 | 4.740 | 939 |
| 2024-12-30 | 4.800 | 4.920 | 4.720 | 4.720 | 4.720 | 21,327 |
| 2024-12-27 | 4.640 | 4.830 | 4.580 | 4.760 | 4.760 | 12,461 |
| 2024-12-24 | 4.710 | 4.860 | 4.710 | 4.800 | 4.800 | 1,461 |
| 2024-12-23 | 4.570 | 5.060 | 4.520 | 4.750 | 4.750 | 4,625 |
| 2024-12-20 | 4.890 | 4.900 | 4.800 | 4.900 | 4.900 | 101 |
| 2024-12-19 | 4.900 | 4.900 | 4.740 | 4.900 | 4.900 | 764 |
| 2024-12-18 | 4.900 | 4.960 | 4.720 | 4.880 | 4.880 | 4,242 |
| 2024-12-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 45 |
| 2024-12-16 | 4.960 | 5.040 | 4.900 | 4.900 | 4.900 | 1,890 |
| 2024-12-13 | 4.960 | 5.020 | 4.960 | 5.020 | 5.020 | 175 |
| 2024-12-12 | 5.160 | 5.240 | 4.970 | 5.020 | 5.020 | 11,747 |
| 2024-12-11 | 5.260 | 5.320 | 5.160 | 5.320 | 5.320 | 286 |
| 2024-12-10 | 5.320 | 5.320 | 5.100 | 5.320 | 5.320 | 6,443 |
| 2024-12-09 | 5.020 | 5.200 | 5.000 | 5.000 | 5.000 | 448 |
| 2024-12-06 | 5.080 | 5.200 | 4.950 | 5.000 | 5.000 | 311 |
| 2024-12-05 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 328 |
| 2024-12-04 | 5.060 | 5.080 | 4.880 | 5.000 | 5.000 | 2,679 |
| 2024-12-03 | 5.040 | 5.160 | 5.040 | 5.100 | 5.100 | 552 |
| 2024-12-02 | 5.160 | 5.160 | 5.000 | 5.040 | 5.040 | 3,148 |
| 2024-11-29 | 5.080 | 5.440 | 4.960 | 5.160 | 5.160 | 8,159 |
| 2024-11-28 | 5.060 | 5.100 | 4.920 | 5.100 | 5.100 | 1,639 |
| 2024-11-27 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 3,920 |
| 2024-11-26 | 4.870 | 4.960 | 4.870 | 4.900 | 4.900 | 99 |
| 2024-11-25 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 490 |
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.