Domino's Pizza, Inc. (BIT:1DPZ)
Italy · Delayed Price · Currency is EUR 368.45
+0.80 (0.22%)
At close: Dec 4, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | -1.37% | - |
| Dec 4, 2025 | 368.45 | 368.45 | 368.45 | 368.45 | 368.45 | 0.22% | - |
| Dec 3, 2025 | 367.65 | 367.65 | 367.65 | 367.65 | 367.65 | 0.41% | - |
| Dec 2, 2025 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | -0.41% | - |
| Dec 1, 2025 | 363.55 | 363.55 | 363.55 | 367.65 | 367.65 | -1.59% | 15 |
| Nov 28, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -4.40% | - |
| Nov 27, 2025 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 8.00% | - |
| Nov 26, 2025 | 361.85 | 361.85 | 361.85 | 361.85 | 361.85 | 1.84% | - |
| Nov 25, 2025 | 351.85 | 356.20 | 351.85 | 355.30 | 355.30 | 0.03% | 20 |
| Nov 24, 2025 | 354.40 | 354.40 | 354.40 | 355.20 | 355.20 | -1.97% | 12 |
| Nov 21, 2025 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 4.30% | - |
| Nov 20, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -1.00% | - |
| Nov 19, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 0.16% | - |
| Nov 18, 2025 | 350.35 | 350.35 | 350.35 | 350.35 | 350.35 | 0.04% | - |
| Nov 17, 2025 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | -0.40% | - |
| Nov 14, 2025 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | -0.42% | - |
| Nov 13, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 1.32% | - |
| Nov 12, 2025 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -1.15% | - |
| Nov 11, 2025 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | 0.51% | - |
| Nov 10, 2025 | 354.50 | 354.90 | 354.50 | 350.75 | 350.75 | -0.21% | 3 |
| Nov 7, 2025 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 0.54% | - |
| Nov 6, 2025 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | 0.40% | - |
| Nov 5, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | -1.25% | - |
| Nov 4, 2025 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | 1.32% | - |
| Nov 3, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.64% | - |
| Oct 31, 2025 | 343.55 | 343.55 | 343.55 | 345.80 | 345.80 | -2.18% | 2 |
| Oct 30, 2025 | 350.10 | 350.10 | 350.10 | 353.50 | 353.50 | 0.80% | 5 |
| Oct 29, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | -1.60% | - |
| Oct 28, 2025 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 1.18% | - |
| Oct 27, 2025 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | -1.99% | - |
| Oct 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -1.22% | - |
| Oct 23, 2025 | 363.85 | 363.85 | 363.85 | 363.85 | 363.85 | -0.05% | - |
| Oct 22, 2025 | 364.30 | 364.30 | 364.30 | 364.05 | 364.05 | 1.03% | 6 |
| Oct 21, 2025 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | -0.14% | - |
| Oct 20, 2025 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | 0.77% | - |
| Oct 17, 2025 | 353.55 | 353.95 | 352.75 | 358.10 | 358.10 | -0.42% | 22 |
| Oct 16, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | 0.81% | - |
| Oct 15, 2025 | 368.05 | 368.05 | 363.80 | 356.70 | 356.70 | -2.02% | 54 |
| Oct 14, 2025 | 355.40 | 370.50 | 355.40 | 364.05 | 364.05 | 2.74% | 57 |
| Oct 13, 2025 | 353.00 | 353.45 | 353.00 | 354.35 | 354.35 | 0.83% | 39 |
| Oct 10, 2025 | 352.60 | 352.60 | 352.60 | 351.45 | 351.45 | -1.22% | 5 |
| Oct 9, 2025 | 357.55 | 357.70 | 356.45 | 355.80 | 355.80 | -0.38% | 5 |
| Oct 8, 2025 | 358.45 | 358.45 | 358.45 | 357.15 | 357.15 | -0.08% | 10 |
| Oct 7, 2025 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | -2.69% | - |
| Oct 6, 2025 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | 0.73% | - |
| Oct 3, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -0.50% | - |
| Oct 2, 2025 | 366.55 | 366.55 | 366.55 | 366.55 | 366.55 | 0.27% | - |
| Oct 1, 2025 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -0.20% | - |
| Sep 30, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | -0.91% | - |
| Sep 29, 2025 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | -0.98% | - |