Adolfo Domínguez, S.A. (BME:ADZ)
Spain · Delayed Price · Currency is EUR 6.35
-0.05 (-0.78%)
Sep 17, 2026, 12:56 PM CET
Adolfo Domínguez Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.35 | 6.60 | 6.35 | 6.40 | - | - | 5,316 |
| Sep 16, 2026 | 6.15 | 6.55 | 6.15 | 6.40 | 6.40 | 0.79% | 15,197 |
| Sep 15, 2026 | 6.10 | 6.35 | 6.05 | 6.35 | 6.35 | 4.10% | 11,808 |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 643 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | - | 3 |
| Sep 10, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 2,212 |
| Sep 9, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 1,631 |
| Sep 8, 2026 | 6.15 | 6.15 | 6.15 | 6.30 | 6.30 | - | 4 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 680 |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 150 |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 591 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.10 | 6.05 | 6.05 | - | 328 |
| Sep 1, 2026 | 6.05 | 6.45 | 6.05 | 6.05 | 6.05 | -1.63% | 3,760 |
| Aug 31, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 2,090 |
| Aug 28, 2026 | 6.20 | 6.20 | 6.20 | 6.10 | 6.10 | - | 1 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 2,465 |
| 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 |