Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Aug 27, 2026, 3:23 PM CET
Adolfo Domínguez Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | - | -1.61% | 1,299 |
| Aug 26, 2026 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | 0.81% | 1,392 |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 768 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 347 |
| Aug 21, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | 1,751 |
| Aug 20, 2026 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 2.42% | 1,439 |
| Aug 19, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -2.36% | 2,037 |
| Aug 18, 2026 | 6.10 | 6.40 | 6.10 | 6.35 | 6.35 | 3.25% | 2,561 |
| Aug 17, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 3.36% | 5,674 |
| Aug 14, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | - | 410 |
| Aug 13, 2026 | 6.00 | 6.30 | 5.95 | 5.95 | 5.95 | 0.85% | 7,591 |
| Aug 12, 2026 | 5.95 | 6.10 | 5.85 | 5.90 | 5.90 | -0.84% | 9,204 |
| Aug 11, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | 1,550 |
| Aug 10, 2026 | 5.80 | 5.95 | 5.65 | 5.95 | 5.95 | 0.85% | 3,765 |
| Aug 7, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 1,617 |
| Aug 6, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -0.83% | 2,006 |
| Aug 5, 2026 | 6.05 | 6.05 | 5.85 | 6.05 | 6.05 | - | 734 |
| Aug 4, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | 653 |
| Aug 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,073 |
| Jul 31, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | - | 304 |
| Jul 30, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | - | 86 |
| Jul 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 6,077 |
| Jul 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | 2,412 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 2,752 |
| Jul 23, 2026 | 6.10 | 6.10 | 6.10 | 6.00 | 6.00 | - | 152 |
| Jul 22, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 3,344 |
| Jul 21, 2026 | 6.15 | 6.20 | 5.85 | 6.05 | 6.05 | -3.97% | 13,610 |
| Jul 20, 2026 | 6.35 | 6.35 | 6.15 | 6.30 | 6.30 | - | 110 |
| Jul 17, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 5,305 |
| Jul 16, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 935 |
| Jul 15, 2026 | 6.25 | 6.30 | 6.05 | 6.25 | 6.25 | -1.57% | 4,190 |
| Jul 14, 2026 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 1.60% | 2,250 |
| Jul 13, 2026 | 6.20 | 6.50 | 6.20 | 6.25 | 6.25 | - | 1,358 |
| Jul 10, 2026 | 6.20 | 6.50 | 6.20 | 6.25 | 6.25 | 0.81% | 2,769 |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 620 |
| Jul 8, 2026 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -3.88% | 1,352 |
| Jul 7, 2026 | 6.50 | 6.50 | 6.25 | 6.45 | 6.45 | - | 3,425 |
| Jul 6, 2026 | 6.00 | 6.50 | 6.00 | 6.45 | 6.45 | 7.50% | 8,421 |
| Jul 3, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 3,638 |
| Jul 2, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | 3,523 |
| Jul 1, 2026 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,779 |
| Jun 30, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 7,208 |
| Jun 29, 2026 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 4,561 |
| Jun 26, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 2,604 |
| Jun 25, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 4,242 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 1,427 |
| Jun 23, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 1,380 |
| Jun 22, 2026 | 5.60 | 5.70 | 5.60 | 5.75 | 5.75 | - | 279 |
| Jun 19, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 18,520 |