Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-10-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-10-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-09-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-09-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2025-09-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2 |
| 2025-09-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-08-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2025-08-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-26 | 5.150 | 5.450 | 5.150 | 5.450 | 5.450 | 0 |
| 2025-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-21 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-08-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-08-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-08-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-08-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5 |
| 2025-08-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-08-11 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-08-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2025-08-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2025-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-29 | 4.900 | 5.150 | 4.900 | 4.900 | 4.900 | 1 |
| 2025-07-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-07-23 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-11 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 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.