Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 5.05
+0.05 (1.00%)
Sep 12, 2025, 5:35 PM CET
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 500 |
| Sep 11, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,201 |
| Sep 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,374 |
| Sep 9, 2025 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 19,567 |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 719 |
| Sep 3, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 3,821 |
| Sep 2, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 5,526 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,185 |
| Aug 29, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | 3,204 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,296 |
| Aug 27, 2025 | 5.40 | 5.45 | 5.20 | 5.35 | 5.35 | -0.93% | 5,931 |
| Aug 26, 2025 | 5.15 | 5.45 | 5.15 | 5.40 | 5.40 | 4.85% | 4,240 |
| Aug 25, 2025 | 5.15 | 5.20 | 4.98 | 5.15 | 5.15 | 3.00% | 9,805 |
| Aug 22, 2025 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 3,080 |
| Aug 21, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 799 |
| Aug 20, 2025 | 4.96 | 5.20 | 4.96 | 5.05 | 5.05 | 1.41% | 1,184 |
| Aug 19, 2025 | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,045 |
| Aug 18, 2025 | 4.96 | 5.20 | 4.96 | 5.05 | 5.05 | - | 791 |
| Aug 15, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | - | 6,171 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 5.05 | 5.05 | - | 134 |
| Aug 13, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 2,291 |
| Aug 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 2.64% | 2,979 |
| Aug 11, 2025 | 4.96 | 5.05 | 4.96 | 4.92 | 4.92 | - | 9,750 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.92 | - | 3,325 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.92 | - | 39 |
| Aug 6, 2025 | 4.88 | 4.88 | 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 |