Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-06-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2025-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-23 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-06-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-06-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-06-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 38 |
| 2025-06-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-05-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-05-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-05-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2025-05-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-05-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-05-22 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-05-21 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-05-20 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-05-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3 |
| 2025-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1 |
| 2025-05-12 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 5 |
| 2025-05-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-05-08 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2025-05-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-05-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-05-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2025-05-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-04-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2025-04-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-04-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2 |
| 2025-04-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-04-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
| 2025-04-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-04-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-04-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-04-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2025-04-15 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 1 |
| 2025-04-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-04-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-04-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
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.