Skip to main content
logo
Global Dominion Access, S.A. (BME:DOM)
Spain flag Spain · Delayed Price · Currency is EUR
2.500
+0.015 (0.60%)
Nov 3, 2026, 11:56 AM CET

Global Dominion Access Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262.512.512.482.502.500.60%35,265
Nov 2, 20262.492.522.472.492.490.20%612,598
Oct 30, 20262.612.612.452.482.48-5.16%1,561,053
Oct 29, 20262.622.652.612.622.62-0.76%159,546
Oct 28, 20262.662.662.622.642.64-0.57%103,023
Oct 27, 20262.602.672.582.652.652.91%372,736
Oct 26, 20262.612.612.572.582.580.39%129,894
Oct 23, 20262.552.622.552.572.57-178,392
Oct 22, 20262.602.602.562.572.57-1.16%238,009
Oct 21, 20262.592.642.592.602.60-0.95%220,914
Oct 20, 20262.602.642.592.622.620.38%161,417
Oct 19, 20262.662.662.612.612.61-1.69%139,691
Oct 16, 20262.622.682.622.662.661.72%167,977
Oct 15, 20262.642.642.592.612.61-0.19%492,897
Oct 14, 20262.672.672.612.622.62-0.76%180,915
Oct 13, 20262.652.692.612.642.64-0.75%259,994
Oct 12, 20262.722.722.652.662.66-2.21%131,353
Oct 9, 20262.682.742.682.722.721.88%144,064
Oct 8, 20262.652.682.642.672.670.38%184,632
Oct 7, 20262.702.712.662.662.66-1.30%198,698
Oct 6, 20262.702.742.682.692.690.56%213,214
Oct 5, 20262.702.722.662.682.68-0.19%178,339
Oct 2, 20262.672.722.672.682.680.56%243,717
Oct 1, 20262.652.692.622.672.670.38%176,381
Sep 30, 20262.642.682.622.662.661.92%188,726
Sep 29, 20262.612.642.612.612.61-0.38%131,810
Sep 28, 20262.612.652.612.622.620.19%90,093
Sep 25, 20262.622.652.612.612.61-0.38%245,102
Sep 24, 20262.632.672.622.622.62-0.57%321,543
Sep 23, 20262.662.662.632.642.64-0.19%217,679
Sep 22, 20262.672.682.642.642.64-0.56%137,197
Sep 21, 20262.672.702.652.662.66-0.19%175,664
Sep 18, 20262.692.712.662.662.66-0.75%323,596
Sep 17, 20262.692.702.652.682.680.19%111,186
Sep 16, 20262.662.692.652.682.680.75%96,213
Sep 15, 20262.652.662.642.662.66-0.19%114,885
Sep 14, 20262.652.672.642.662.660.38%142,202
Sep 11, 20262.662.662.632.652.650.76%106,845
Sep 10, 20262.632.662.632.632.63-180,932
Sep 9, 20262.692.692.632.632.63-2.23%225,962
Sep 8, 20262.722.722.672.692.69-0.55%248,552
Sep 7, 20262.722.722.702.712.71-107,148
Sep 4, 20262.752.762.712.712.71-1.10%246,056
Sep 3, 20262.752.752.692.742.741.30%260,124
Sep 2, 20262.692.712.662.702.700.75%210,270
Sep 1, 20262.782.782.682.682.68-2.37%350,717
Aug 31, 20262.802.802.752.752.75-1.26%163,198
Aug 28, 20262.772.802.742.782.781.65%208,933
Aug 27, 20262.722.742.712.742.740.55%190,651
Aug 26, 20262.712.742.712.722.72-169,816