Domino's Pizza, Inc. (BIT:1DPZ)
Italy · Delayed Price · Currency is EUR 275.00
-2.00 (-0.72%)
At close: Jun 17, 2026
BIT:1DPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 276.00 | 276.00 | 276.00 | 275.00 | 275.00 | -0.72% | 10 |
| Jun 16, 2026 | 276.00 | 276.00 | 276.00 | 277.00 | 277.00 | 0.36% | 14 |
| Jun 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Jun 12, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.52% | - |
| Jun 11, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 267.27 | -4.61% | - |
| Jun 10, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 280.19 | 2.55% | - |
| Jun 9, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 273.23 | 1.10% | - |
| Jun 8, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.25 | 1.12% | - |
| Jun 5, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 267.27 | 0.37% | - |
| Jun 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 266.28 | 2.68% | - |
| Jun 3, 2026 | 265.00 | 265.00 | 265.00 | 261.00 | 259.32 | -1.88% | 7 |
| Jun 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 264.29 | -1.12% | - |
| Jun 1, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 267.27 | 1.13% | - |
| May 29, 2026 | 267.00 | 267.00 | 267.00 | 266.00 | 264.29 | 0.38% | 14 |
| May 28, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 263.30 | -2.93% | 2 |
| May 27, 2026 | 270.00 | 271.00 | 266.00 | 273.00 | 271.25 | 0.74% | 12 |
| May 26, 2026 | 272.00 | 272.00 | 272.00 | 271.00 | 269.26 | -6.87% | 23 |
| May 25, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 289.13 | 7.78% | - |
| May 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.27 | -1.10% | - |
| May 21, 2026 | 269.00 | 273.00 | 269.00 | 273.00 | 271.25 | 0.74% | 41 |
| May 20, 2026 | 270.00 | 270.00 | 270.00 | 271.00 | 269.26 | 1.12% | 1 |
| May 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 266.28 | 3.08% | - |
| May 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 258.33 | -0.76% | - |
| May 15, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 260.32 | -0.38% | - |
| May 14, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 261.31 | -0.38% | 2 |
| May 13, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 262.31 | -1.49% | - |
| May 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 266.28 | - | 3 |
| May 11, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 266.28 | -3.60% | 17 |
| May 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.22 | -1.42% | - |
| May 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 280.19 | 1.81% | - |
| May 6, 2026 | 284.00 | 284.00 | 284.00 | 277.00 | 275.22 | -2.46% | 7 |
| May 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.18 | -0.70% | - |
| May 4, 2026 | 288.00 | 288.00 | 281.00 | 286.00 | 284.16 | -1.04% | 5 |
| Apr 30, 2026 | 285.00 | 291.00 | 285.00 | 289.00 | 287.14 | 3.21% | 54 |
| Apr 29, 2026 | 294.00 | 294.00 | 283.00 | 280.00 | 278.20 | -4.76% | 20 |
| Apr 28, 2026 | 291.00 | 291.00 | 289.00 | 294.00 | 292.11 | 3.16% | 6 |
| Apr 27, 2026 | 282.00 | 282.00 | 279.00 | 285.00 | 283.17 | -10.38% | 11 |
| Apr 24, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 315.96 | 0.63% | - |
| Apr 23, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 313.97 | -0.32% | - |
| Apr 22, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 314.96 | 1.28% | - |
| Apr 21, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 310.99 | -0.32% | - |
| Apr 20, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 311.98 | -0.95% | - |
| Apr 17, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 314.96 | 1.60% | - |
| Apr 16, 2026 | 310.00 | 310.00 | 310.00 | 312.00 | 310.00 | 0.32% | 10 |
| Apr 15, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 309.00 | -1.27% | - |
| Apr 14, 2026 | 316.00 | 316.00 | 316.00 | 315.00 | 312.98 | 1.29% | 2 |
| Apr 13, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 309.00 | -0.96% | - |
| Apr 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 311.98 | -2.18% | - |
| Apr 9, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 318.94 | 0.31% | - |
| Apr 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 317.95 | -1.84% | - |