Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 5.65
+0.10 (1.80%)
Jun 5, 2026, 5:35 PM CET
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 652 |
| Jun 4, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 2,542 |
| Jun 3, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 2,257 |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.55 | 5.55 | - | 342 |
| Jun 1, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | - | 5,348 |
| May 29, 2026 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 15,039 |
| May 28, 2026 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | - | 2,245 |
| May 27, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 0.88% | 916 |
| May 26, 2026 | 5.40 | 5.85 | 5.40 | 5.70 | 5.70 | 4.59% | 17,993 |
| May 25, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 5,289 |
| May 22, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 3,282 |
| May 21, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 3.74% | 11,300 |
| May 20, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 2,223 |
| May 19, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 2,365 |
| May 18, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 29 |
| May 15, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 8 |
| May 14, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | - | 1,788 |
| May 13, 2026 | 5.75 | 5.75 | 5.45 | 5.70 | 5.70 | - | 477 |
| May 12, 2026 | 5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 2.70% | 538 |
| May 11, 2026 | 5.75 | 5.75 | 5.45 | 5.55 | 5.55 | 2.78% | 7,252 |
| May 8, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | - | 160 |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 600 |
| May 6, 2026 | 5.60 | 5.65 | 5.40 | 5.50 | 5.50 | 2.80% | 1,972 |
| May 5, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 859 |
| May 4, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | 1,708 |
| Apr 30, 2026 | 5.55 | 5.60 | 5.20 | 5.50 | 5.50 | -0.90% | 6,376 |
| Apr 29, 2026 | 5.35 | 5.55 | 5.30 | 5.55 | 5.55 | 2.78% | 8,782 |
| Apr 28, 2026 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | - | 439 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 4,800 |
| Apr 24, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | - | 1,888 |
| Apr 23, 2026 | 5.25 | 5.40 | 5.05 | 5.40 | 5.40 | 2.86% | 1,740 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 1,296 |
| Apr 21, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 18,928 |
| Apr 20, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 2.91% | 723 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | - | 1,660 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 43 |
| Apr 15, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,030 |
| Apr 14, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 299 |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 31 |
| Apr 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,000 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 863 |
| Apr 8, 2026 | 4.94 | 4.98 | 4.82 | 4.98 | 4.98 | 4.18% | 5,042 |
| Apr 7, 2026 | 4.82 | 4.92 | 4.78 | 4.78 | 4.78 | -3.63% | 3,791 |
| 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 |