Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2026-10-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 6 |
| 2026-10-15 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 3 |
| 2026-10-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2026-10-12 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 2 |
| 2026-10-09 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 2 |
| 2026-10-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2026-10-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2026-10-05 | 6.650 | 6.650 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-01 | 6.500 | 6.700 | 6.500 | 6.550 | 6.550 | 7 |
| 2026-09-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2026-09-28 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 1 |
| 2026-09-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-09-21 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 2 |
| 2026-09-17 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 1 |
| 2026-09-16 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 1 |
| 2026-09-15 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 0 |
| 2026-09-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-08-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2026-08-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 8 |
| 2026-08-25 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 1 |
| 2026-08-24 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 2 |
| 2026-08-21 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 1 |
| 2026-08-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-18 | 6.200 | 6.400 | 6.100 | 6.350 | 6.350 | 1 |
| 2026-08-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-08-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-08-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2026-08-04 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 2 |
| 2026-07-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-07-29 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1 |
| 2026-07-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-07-27 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2 |
| 2026-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2026-07-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-07-21 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 1 |
| 2026-07-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2026-07-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-07-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2026-07-08 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 1 |
| 2026-07-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-07-06 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 3 |
| 2026-07-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-07-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-06-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2026-06-29 | 5.750 | 5.800 | 5.600 | 5.800 | 5.800 | 3 |
| 2026-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-23 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1 |
Page 1 of 21 · 1,216 trading daysOlder →
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.