Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 3.110
-0.055 (-1.74%)
May 19, 2026, 5:35 PM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.16 | 3.20 | 3.11 | 3.11 | 3.11 | -1.74% | 353,616 |
| May 18, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 1.28% | 292,821 |
| May 15, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | -0.64% | 229,197 |
| May 14, 2026 | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -1.41% | 200,548 |
| May 13, 2026 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | - | 234,017 |
| May 12, 2026 | 3.23 | 3.26 | 3.17 | 3.19 | 3.19 | -1.85% | 325,042 |
| May 11, 2026 | 3.34 | 3.36 | 3.23 | 3.25 | 3.25 | -2.26% | 435,179 |
| May 8, 2026 | 3.36 | 3.46 | 3.29 | 3.33 | 3.33 | -3.06% | 565,277 |
| May 7, 2026 | 3.32 | 3.49 | 3.24 | 3.43 | 3.43 | 3.00% | 877,173 |
| May 6, 2026 | 3.32 | 3.39 | 3.31 | 3.33 | 3.33 | 0.45% | 312,219 |
| May 5, 2026 | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | - | 436,208 |
| May 4, 2026 | 3.34 | 3.40 | 3.31 | 3.32 | 3.32 | - | 233,346 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.28 | 3.32 | 3.32 | 0.45% | 296,015 |
| Apr 29, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.05% | 222,428 |
| Apr 28, 2026 | 3.32 | 3.34 | 3.31 | 3.34 | 3.34 | 0.30% | 188,795 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.30% | 240,548 |
| Apr 24, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.45% | 249,683 |
| Apr 23, 2026 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | -0.74% | 244,677 |
| Apr 22, 2026 | 3.44 | 3.45 | 3.38 | 3.38 | 3.38 | -1.60% | 267,545 |
| Apr 21, 2026 | 3.41 | 3.48 | 3.41 | 3.43 | 3.43 | 0.15% | 312,136 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.38 | 3.43 | 3.43 | 0.74% | 308,174 |
| Apr 17, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.40 | 1.49% | 428,382 |
| Apr 16, 2026 | 3.37 | 3.40 | 3.35 | 3.35 | 3.35 | - | 218,929 |
| Apr 15, 2026 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.75% | 379,836 |
| Apr 14, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | 0.61% | 227,361 |
| Apr 13, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -1.05% | 282,591 |
| Apr 10, 2026 | 3.26 | 3.36 | 3.25 | 3.34 | 3.34 | 2.93% | 422,018 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -1.07% | 237,392 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | 4.46% | 467,448 |
| Apr 7, 2026 | 3.19 | 3.24 | 3.13 | 3.14 | 3.14 | - | 389,968 |
| Apr 2, 2026 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | -0.32% | 241,785 |
| Apr 1, 2026 | 3.11 | 3.15 | 3.08 | 3.15 | 3.15 | 2.44% | 297,768 |
| Mar 31, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 293,267 |
| Mar 30, 2026 | 3.06 | 3.07 | 2.98 | 3.07 | 3.07 | 1.16% | 280,180 |
| Mar 27, 2026 | 3.01 | 3.05 | 2.97 | 3.03 | 3.03 | 1.51% | 317,050 |
| Mar 26, 2026 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | -0.50% | 235,607 |
| Mar 25, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 1.87% | 251,134 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | -0.84% | 286,558 |
| Mar 23, 2026 | 2.91 | 3.01 | 2.83 | 2.97 | 2.97 | 1.02% | 499,784 |
| Mar 20, 2026 | 2.94 | 3.01 | 2.93 | 2.94 | 2.94 | -1.67% | 307,141 |
| Mar 19, 2026 | 2.97 | 3.01 | 2.92 | 2.99 | 2.99 | -0.66% | 357,801 |
| 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 |