Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 4.780
-0.180 (-3.63%)
Apr 7, 2026, 5:27 PM CET
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.96 | 4.96 | 4.82 | 4.96 | 4.96 | - | 864 |
| Apr 1, 2026 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 0.40% | 6,941 |
| Mar 31, 2026 | 4.94 | 4.94 | 4.82 | 4.94 | 4.94 | - | 84 |
| Mar 30, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 1,465 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | -1.22% | 892 |
| Mar 26, 2026 | 4.82 | 4.90 | 4.82 | 4.92 | 4.92 | - | 479 |
| Mar 25, 2026 | 4.96 | 4.96 | 4.96 | 4.92 | 4.92 | - | 100 |
| Mar 24, 2026 | 4.78 | 4.96 | 4.78 | 4.92 | 4.92 | - | 4 |
| Mar 23, 2026 | 4.84 | 4.92 | 4.64 | 4.92 | 4.92 | 0.82% | 18,045 |
| Mar 20, 2026 | 4.96 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | 2,788 |
| Mar 19, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.98 | 1.22% | 2,346 |
| Mar 18, 2026 | 5.20 | 5.20 | 4.90 | 4.92 | 4.92 | -1.60% | 20,554 |
| Mar 17, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.91% | 5,850 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 275 |
| Mar 13, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 3,601 |
| Mar 12, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 1,343 |
| Mar 11, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 1,406 |
| Mar 10, 2026 | 5.40 | 5.45 | 5.00 | 5.10 | 5.10 | -1.92% | 16,800 |
| Mar 9, 2026 | 5.35 | 5.40 | 5.00 | 5.20 | 5.20 | -3.70% | 13,937 |
| Mar 6, 2026 | 5.40 | 5.65 | 5.40 | 5.40 | 5.40 | -0.92% | 636 |
| Mar 5, 2026 | 5.65 | 5.70 | 5.40 | 5.45 | 5.45 | -4.39% | 7,878 |
| Mar 4, 2026 | 5.40 | 5.65 | 5.40 | 5.70 | 5.70 | - | 465 |
| Mar 3, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 5.56% | 2,691 |
| Mar 2, 2026 | 5.35 | 5.75 | 5.25 | 5.40 | 5.40 | -6.09% | 14,515 |
| Feb 27, 2026 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 6,429 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.60 | -2.61% | 1,623 |
| Feb 25, 2026 | 5.55 | 5.70 | 5.55 | 5.75 | 5.75 | - | 264 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.55 | 5.75 | 5.75 | - | 197 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 1,028 |
| Feb 20, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | -2.54% | 2,922 |
| Feb 19, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | - | 9,270 |
| Feb 18, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 6.31% | 10,903 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 189 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | - | 100 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.45 | 5.55 | 5.55 | -2.63% | 1,741 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 1,176 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 218 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 1,869 |
| Feb 9, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 726 |
| Feb 6, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 5,757 |
| Feb 5, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | 712 |
| Feb 4, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 3 |
| Feb 3, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 216 |
| Feb 2, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 4.42% | 6,956 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -0.88% | 1,086 |
| Jan 29, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | - | 29 |
| Jan 28, 2026 | 5.65 | 5.90 | 5.65 | 5.70 | 5.70 | - | 195 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,835 |
| Jan 26, 2026 | 5.65 | 5.95 | 5.65 | 5.90 | 5.90 | 0.85% | 3,303 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 3.54% | 1,482 |