Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-08 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 1 |
| 2025-04-07 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 2 |
| 2025-04-04 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-04-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-04-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-04-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-03-31 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-03-28 | 4.880 | 4.880 | 4.870 | 4.870 | 4.870 | 2 |
| 2025-03-27 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-25 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-24 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-20 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-19 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-12 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-11 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-07 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-06 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-04 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-02-28 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2 |
| 2025-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-02-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-02-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-02-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-02-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-02-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-02-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-31 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-28 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2025-01-27 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-22 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-21 | 4.940 | 4.940 | 4.930 | 4.930 | 4.930 | 1 |
| 2025-01-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 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.