Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2 |
| 2026-03-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-03-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 3 |
| 2026-02-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-02-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2026-02-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-02-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1 |
| 2026-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-02-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-13 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 1 |
| 2026-02-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-02-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-02-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-02-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-01-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-01-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-01-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-01-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-01-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-01-23 | 5.900 | 5.900 | 5.700 | 5.850 | 5.850 | 4 |
| 2026-01-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2026-01-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-01-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-01-19 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 0 |
| 2026-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-12-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-12-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
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.