Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 3.010
-0.025 (-0.82%)
At close: Mar 18, 2026
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -0.82% | 262,978 |
| Mar 17, 2026 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 0.50% | 232,801 |
| Mar 16, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.15% | 246,899 |
| Mar 13, 2026 | 3.04 | 3.09 | 2.98 | 3.06 | 3.06 | 0.49% | 205,730 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.14% | 389,800 |
| Mar 11, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.16% | 203,758 |
| Mar 10, 2026 | 3.07 | 3.10 | 3.03 | 3.08 | 3.08 | 1.82% | 268,244 |
| Mar 9, 2026 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | -1.79% | 257,829 |
| Mar 6, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.96% | 314,769 |
| Mar 5, 2026 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.14% | 363,977 |
| Mar 4, 2026 | 2.98 | 3.11 | 2.98 | 3.08 | 3.08 | 2.50% | 302,613 |
| Mar 3, 2026 | 3.04 | 3.07 | 2.97 | 3.00 | 3.00 | -2.91% | 537,814 |
| Mar 2, 2026 | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | -2.83% | 441,486 |
| Feb 27, 2026 | 3.23 | 3.23 | 3.09 | 3.18 | 3.18 | 0.16% | 669,296 |
| Feb 26, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 1.11% | 318,700 |
| Feb 25, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.72% | 402,653 |
| Feb 24, 2026 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | -0.16% | 226,126 |
| Feb 23, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 410,149 |
| Feb 20, 2026 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | -4.65% | 730,708 |
| Feb 19, 2026 | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -2.91% | 371,995 |
| Feb 18, 2026 | 3.45 | 3.45 | 3.39 | 3.44 | 3.44 | 0.15% | 207,227 |
| Feb 17, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.48% | 275,786 |
| Feb 16, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.73% | 98,245 |
| Feb 13, 2026 | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 1.34% | 123,100 |
| Feb 12, 2026 | 3.41 | 3.46 | 3.34 | 3.36 | 3.36 | -1.47% | 134,999 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.38 | 3.41 | 3.41 | -1.59% | 102,356 |
| Feb 10, 2026 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.73% | 120,823 |
| Feb 9, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.47% | 181,876 |
| Feb 6, 2026 | 3.37 | 3.41 | 3.30 | 3.39 | 3.39 | 0.44% | 160,952 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -1.60% | 120,335 |
| Feb 4, 2026 | 3.41 | 3.45 | 3.33 | 3.43 | 3.43 | 0.59% | 177,723 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 174,085 |
| Feb 2, 2026 | 3.48 | 3.56 | 3.41 | 3.53 | 3.53 | 1.44% | 174,215 |
| Jan 30, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -0.71% | 250,414 |
| Jan 29, 2026 | 3.45 | 3.53 | 3.40 | 3.51 | 3.51 | 2.19% | 398,435 |
| Jan 28, 2026 | 3.36 | 3.44 | 3.33 | 3.43 | 3.43 | 2.24% | 233,333 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | 0.30% | 131,983 |
| Jan 26, 2026 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.06% | 177,321 |
| Jan 23, 2026 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 0.61% | 6,430,606 |
| Jan 22, 2026 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | 2.97% | 143,359 |
| Jan 21, 2026 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | -1.08% | 170,881 |
| Jan 20, 2026 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -0.92% | 151,951 |
| Jan 19, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.83% | 214,250 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.19% | 164,054 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | 0.44% | 90,249 |
| Jan 14, 2026 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.29% | 165,416 |
| Jan 13, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | 0.59% | 173,941 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | 0.15% | 162,894 |
| 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 |