Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 4.920
-0.130 (-2.57%)
Aug 14, 2025, 11:21 AM CET
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 1,764 |
| Aug 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 2.64% | 2,979 |
| Aug 11, 2025 | 4.96 | 5.05 | 4.92 | 4.92 | 4.92 | - | 9,750 |
| Aug 8, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - | 3,325 |
| Aug 7, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - | 39 |
| Aug 6, 2025 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | - | 3,430 |
| Aug 5, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 2,873 |
| Aug 4, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 1,199 |
| Aug 1, 2025 | 5.10 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 6,996 |
| Jul 31, 2025 | 4.94 | 5.10 | 4.86 | 5.10 | 5.10 | 3.66% | 2,895 |
| Jul 30, 2025 | 5.10 | 5.15 | 4.90 | 4.92 | 4.92 | -2.57% | 1,935 |
| Jul 29, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 630 |
| Jul 28, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 4.60% | 3,974 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -3.24% | 3,182 |
| Jul 24, 2025 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | 2.92% | 7,205 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.44% | 543 |
| Jul 22, 2025 | 4.72 | 4.96 | 4.68 | 4.92 | 4.92 | 3.36% | 15,201 |
| Jul 21, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | - | 756 |
| Jul 18, 2025 | 4.74 | 4.88 | 4.74 | 4.76 | 4.76 | - | 1,575 |
| Jul 17, 2025 | 4.84 | 4.98 | 4.66 | 4.76 | 4.76 | -0.83% | 4,220 |
| Jul 16, 2025 | 4.70 | 4.72 | 4.70 | 4.80 | 4.80 | - | 66 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.68 | 4.80 | 4.80 | - | 237 |
| Jul 14, 2025 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | - | 286 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | - | 638 |
| Jul 10, 2025 | 4.78 | 4.88 | 4.78 | 4.80 | 4.80 | - | 5 |
| Jul 9, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | -1.64% | 850 |
| Jul 8, 2025 | 4.90 | 4.90 | 4.90 | 4.88 | 4.88 | - | 2 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | - | 99 |
| Jul 4, 2025 | 4.74 | 4.92 | 4.72 | 4.88 | 4.88 | -0.41% | 1,519 |
| Jul 3, 2025 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 0.82% | 665 |
| Jul 2, 2025 | 4.68 | 4.86 | 4.66 | 4.86 | 4.86 | 2.53% | 637 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.72 | 4.74 | 4.74 | - | 253 |
| Jun 30, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | 631 |
| Jun 27, 2025 | 4.78 | 4.84 | 4.70 | 4.72 | 4.72 | -3.28% | 2,599 |
| Jun 26, 2025 | 4.88 | 4.88 | 4.66 | 4.88 | 4.88 | 3.39% | 980 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.90 | 4.72 | 4.72 | - | 141 |
| Jun 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 23, 2025 | 4.72 | 4.84 | 4.64 | 4.72 | 4.72 | - | 233 |
| Jun 20, 2025 | 4.80 | 4.82 | 4.66 | 4.72 | 4.72 | -1.67% | 1,828 |
| Jun 19, 2025 | 4.66 | 4.84 | 4.66 | 4.80 | 4.80 | 1.69% | 888 |
| Jun 18, 2025 | 4.72 | 4.82 | 4.66 | 4.72 | 4.72 | - | 803 |
| Jun 17, 2025 | 4.72 | 4.82 | 4.72 | 4.72 | 4.72 | - | 42 |
| Jun 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 430 |
| Jun 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,205 |
| Jun 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 11, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | -1.67% | 3,966 |
| Jun 10, 2025 | 4.78 | 4.78 | 4.78 | 4.80 | 4.80 | - | 26 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 72 |
| Jun 6, 2025 | 4.78 | 4.78 | 4.78 | 4.80 | 4.80 | - | 156 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |