Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 6.30
+0.10 (1.61%)
Jul 17, 2026, 5:35 PM CET
Adolfo Domínguez Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.55 | 5.70 | 5.70 | -0.87% | 4,912 |
| Jun 17, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 3,849 |
| Jun 16, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,804 |
| Jun 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,037 |
| Jun 12, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 4,386 |
| Jun 11, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | - | 2,483 |
| Jun 10, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 4,036 |
| Jun 9, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 6,638 |
| Jun 8, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 1,716 |
| 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 |