Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 3.040
-0.015 (-0.49%)
Jun 10, 2026, 2:10 PM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 212,226 |
| Jun 8, 2026 | 3.17 | 3.19 | 3.09 | 3.10 | 3.10 | -2.37% | 249,208 |
| Jun 5, 2026 | 3.19 | 3.24 | 3.17 | 3.17 | 3.17 | -0.63% | 260,421 |
| Jun 4, 2026 | 3.15 | 3.23 | 3.15 | 3.19 | 3.19 | 0.63% | 197,575 |
| Jun 3, 2026 | 3.17 | 3.21 | 3.17 | 3.17 | 3.17 | -0.16% | 160,160 |
| Jun 2, 2026 | 3.19 | 3.24 | 3.18 | 3.18 | 3.18 | -0.16% | 236,257 |
| Jun 1, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | -1.09% | 344,639 |
| May 29, 2026 | 3.19 | 3.28 | 3.19 | 3.22 | 3.22 | 0.63% | 281,899 |
| May 28, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | 0.63% | 255,504 |
| May 27, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.47% | 191,911 |
| May 26, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.47% | 172,509 |
| May 25, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 1.28% | 192,819 |
| May 22, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.48% | 189,179 |
| May 21, 2026 | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 265,003 |
| May 20, 2026 | 3.14 | 3.15 | 3.08 | 3.14 | 3.14 | 0.96% | 669,863 |
| 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 |