Domino's Pizza, Inc. (BIT:1DPZ)
Italy · Delayed Price · Currency is EUR 273.00
+2.00 (0.74%)
Last updated: May 27, 2026, 2:50 PM CET
BIT:1DPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 270.00 | 271.00 | 266.00 | 273.00 | 273.00 | 0.74% | 12 |
| May 26, 2026 | 272.00 | 272.00 | 272.00 | 271.00 | 271.00 | -6.87% | 23 |
| May 25, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 7.78% | - |
| May 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.10% | - |
| May 21, 2026 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 0.74% | 41 |
| May 20, 2026 | 270.00 | 270.00 | 270.00 | 271.00 | 271.00 | 1.12% | 1 |
| May 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| May 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| May 15, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.38% | - |
| May 14, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.38% | 2 |
| May 13, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| May 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 3 |
| May 11, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -3.60% | 17 |
| May 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| May 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.81% | - |
| May 6, 2026 | 284.00 | 284.00 | 284.00 | 277.00 | 277.00 | -2.46% | 7 |
| May 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| May 4, 2026 | 288.00 | 288.00 | 281.00 | 286.00 | 286.00 | -1.04% | 5 |
| Apr 30, 2026 | 285.00 | 291.00 | 285.00 | 289.00 | 289.00 | 3.21% | 54 |
| Apr 29, 2026 | 294.00 | 294.00 | 283.00 | 280.00 | 280.00 | -4.76% | 20 |
| Apr 28, 2026 | 291.00 | 291.00 | 289.00 | 294.00 | 294.00 | 3.16% | 6 |
| Apr 27, 2026 | 282.00 | 282.00 | 279.00 | 285.00 | 285.00 | -10.38% | 11 |
| Apr 24, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| Apr 23, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.32% | - |
| Apr 22, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 1.28% | - |
| Apr 21, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.32% | - |
| Apr 20, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.95% | - |
| Apr 17, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 1.60% | - |
| Apr 16, 2026 | 310.00 | 310.00 | 310.00 | 312.00 | 312.00 | 0.32% | 10 |
| Apr 15, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.27% | - |
| Apr 14, 2026 | 316.00 | 316.00 | 316.00 | 315.00 | 315.00 | 1.29% | 2 |
| Apr 13, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -0.96% | - |
| Apr 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.18% | - |
| Apr 9, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0.31% | - |
| Apr 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.84% | - |
| Apr 7, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3.05% | - |
| Apr 2, 2026 | 312.15 | 312.20 | 312.15 | 316.35 | 316.35 | 1.82% | 10 |
| Apr 1, 2026 | 308.55 | 308.60 | 304.35 | 310.70 | 310.70 | 0.31% | 419 |
| Mar 31, 2026 | 312.25 | 312.25 | 312.15 | 309.75 | 309.75 | 1.08% | 2 |
| Mar 30, 2026 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | -0.07% | - |
| Mar 27, 2026 | 306.65 | 306.65 | 306.65 | 306.65 | 306.65 | -2.34% | - |
| Mar 26, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.05% | - |
| Mar 25, 2026 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | 0.03% | - |
| Mar 24, 2026 | 308.65 | 308.65 | 308.65 | 314.05 | 314.05 | -2.61% | 4 |
| Mar 23, 2026 | 318.90 | 318.90 | 318.90 | 322.45 | 322.45 | 3.33% | 1 |
| Mar 20, 2026 | 302.25 | 318.50 | 302.25 | 312.05 | 312.05 | -3.03% | 29 |
| Mar 19, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | -5.62% | - |
| Mar 18, 2026 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | 1.78% | - |
| Mar 17, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.18% | - |
| Mar 16, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | -2.20% | - |