Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Jan 9, 2026
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | - | 152,078 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 146,903 |
| Jan 7, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 155,814 |
| Jan 6, 2026 | 3.39 | 3.42 | 3.32 | 3.37 | 3.37 | 0.30% | 166,204 |
| Jan 5, 2026 | 3.29 | 3.39 | 3.29 | 3.36 | 3.36 | 1.66% | 160,877 |
| Jan 2, 2026 | 3.32 | 3.36 | 3.29 | 3.31 | 3.31 | -0.15% | 175,280 |
| Dec 31, 2025 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | - | 97,663 |
| Dec 30, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.31 | 0.30% | 129,422 |
| Dec 29, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 1.69% | 207,375 |
| Dec 24, 2025 | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | -0.46% | 101,117 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -0.46% | 269,633 |
| Dec 22, 2025 | 3.27 | 3.28 | 3.22 | 3.28 | 3.28 | 1.08% | 250,274 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.07% | 815,874 |
| Dec 18, 2025 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 1.55% | 130,094 |
| Dec 17, 2025 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -1.07% | 159,127 |
| Dec 16, 2025 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | -1.06% | 128,902 |
| Dec 15, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | 0.76% | 131,104 |
| Dec 12, 2025 | 3.25 | 3.34 | 3.25 | 3.27 | 3.27 | -0.30% | 234,532 |
| Dec 11, 2025 | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | 0.92% | 186,156 |
| Dec 10, 2025 | 3.32 | 3.34 | 3.25 | 3.25 | 3.25 | -1.52% | 138,070 |
| Dec 9, 2025 | 3.21 | 3.31 | 3.21 | 3.30 | 3.30 | 1.54% | 261,954 |
| Dec 8, 2025 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 191,046 |
| Dec 5, 2025 | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | 1.39% | 353,886 |
| Dec 4, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 193,053 |
| Dec 3, 2025 | 3.31 | 3.37 | 3.16 | 3.22 | 3.22 | -2.72% | 546,858 |
| Dec 2, 2025 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | -0.60% | 175,708 |
| Dec 1, 2025 | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | 0.76% | 174,969 |
| Nov 28, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.38% | 165,374 |
| Nov 27, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.26 | 0.46% | 123,312 |
| Nov 26, 2025 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.77% | 130,724 |
| Nov 25, 2025 | 3.24 | 3.27 | 3.18 | 3.27 | 3.27 | 0.62% | 223,796 |
| Nov 24, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 3.84% | 204,038 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -2.65% | 230,394 |
| Nov 20, 2025 | 3.22 | 3.25 | 3.17 | 3.21 | 3.21 | 1.26% | 195,358 |
| Nov 19, 2025 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | 0.16% | 209,597 |
| Nov 18, 2025 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | -1.25% | 184,267 |
| Nov 17, 2025 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -1.08% | 117,708 |
| Nov 14, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | -0.31% | 278,596 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.21 | 3.25 | 3.25 | 1.56% | 220,443 |
| Nov 12, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 2.07% | 218,132 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 1.29% | 218,312 |
| Nov 10, 2025 | 3.06 | 3.11 | 3.05 | 3.10 | 3.10 | 1.81% | 212,882 |
| Nov 7, 2025 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -2.72% | 341,401 |
| Nov 6, 2025 | 3.18 | 3.23 | 3.12 | 3.13 | 3.13 | -1.88% | 195,866 |
| Nov 5, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | - | 203,697 |
| Nov 4, 2025 | 3.18 | 3.19 | 3.14 | 3.19 | 3.19 | -0.31% | 216,552 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.47% | 149,889 |
| Oct 31, 2025 | 3.23 | 3.25 | 3.18 | 3.18 | 3.18 | -1.70% | 319,182 |
| Oct 30, 2025 | 3.20 | 3.26 | 3.17 | 3.24 | 3.24 | 1.09% | 324,066 |
| Oct 29, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 242,860 |