Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 2.915
+0.020 (0.69%)
Jul 22, 2026, 5:35 PM CET
Global Dominion Access Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 252,490 |
| Jul 21, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 203,741 |
| Jul 20, 2026 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.17% | 179,842 |
| Jul 17, 2026 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -0.69% | 228,340 |
| Jul 16, 2026 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | 0.17% | 146,992 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | - | 175,014 |
| Jul 14, 2026 | 2.87 | 2.89 | 2.83 | 2.89 | 2.89 | 0.52% | 266,944 |
| Jul 13, 2026 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | -0.35% | 298,065 |
| Jul 10, 2026 | 2.92 | 2.93 | 2.85 | 2.88 | 2.88 | -1.20% | 352,992 |
| Jul 9, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | 1.57% | 219,052 |
| Jul 8, 2026 | 2.98 | 2.99 | 2.87 | 2.87 | 2.87 | -4.17% | 535,596 |
| Jul 7, 2026 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | 0.10% | 247,077 |
| Jul 6, 2026 | 3.05 | 3.07 | 3.01 | 3.04 | 2.99 | -0.49% | 267,331 |
| Jul 3, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.01 | 0.83% | 314,920 |
| Jul 2, 2026 | 2.98 | 3.04 | 2.96 | 3.03 | 2.98 | 1.85% | 258,441 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.94 | 2.97 | 2.93 | -0.34% | 486,310 |
| Jun 30, 2026 | 2.97 | 2.99 | 2.93 | 2.98 | 2.94 | 0.51% | 194,960 |
| Jun 29, 2026 | 3.00 | 3.01 | 2.95 | 2.97 | 2.92 | -0.50% | 299,187 |
| Jun 26, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.94 | -0.83% | 270,087 |
| Jun 25, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 2.96 | -0.66% | 218,667 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 2.98 | -1.79% | 274,337 |
| Jun 23, 2026 | 3.07 | 3.09 | 3.05 | 3.08 | 3.04 | -0.32% | 325,768 |
| Jun 22, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.05 | -0.64% | 235,223 |
| Jun 19, 2026 | 3.12 | 3.13 | 3.10 | 3.11 | 3.07 | 0.16% | 276,155 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.08 | 3.11 | 3.06 | -1.11% | 274,064 |
| Jun 17, 2026 | 3.15 | 3.16 | 3.12 | 3.14 | 3.10 | -0.32% | 175,319 |
| Jun 16, 2026 | 3.15 | 3.17 | 3.13 | 3.15 | 3.11 | 1.29% | 281,842 |
| Jun 15, 2026 | 3.10 | 3.14 | 3.09 | 3.11 | 3.07 | 1.80% | 209,466 |
| Jun 12, 2026 | 3.06 | 3.09 | 3.02 | 3.06 | 3.01 | 0.66% | 212,923 |
| Jun 11, 2026 | 3.02 | 3.07 | 3.02 | 3.04 | 2.99 | - | 149,617 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 2.99 | -0.65% | 226,440 |
| Jun 9, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 3.01 | -1.29% | 212,226 |
| Jun 8, 2026 | 3.17 | 3.19 | 3.09 | 3.10 | 3.05 | -2.37% | 249,208 |
| Jun 5, 2026 | 3.19 | 3.24 | 3.17 | 3.17 | 3.13 | -0.63% | 260,421 |
| Jun 4, 2026 | 3.15 | 3.23 | 3.15 | 3.19 | 3.14 | 0.63% | 199,674 |
| Jun 3, 2026 | 3.17 | 3.21 | 3.17 | 3.17 | 3.13 | -0.16% | 160,160 |
| Jun 2, 2026 | 3.19 | 3.24 | 3.18 | 3.18 | 3.13 | -0.16% | 236,257 |
| Jun 1, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 3.14 | -1.09% | 344,639 |
| May 29, 2026 | 3.19 | 3.28 | 3.19 | 3.22 | 3.17 | 0.63% | 281,899 |
| May 28, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.15 | 0.63% | 255,504 |
| May 27, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.13 | 0.47% | 191,911 |
| May 26, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.12 | -0.47% | 172,509 |
| May 25, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.13 | 1.28% | 192,819 |
| May 22, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.09 | 0.48% | 189,179 |
| May 21, 2026 | 3.12 | 3.16 | 3.11 | 3.12 | 3.08 | -0.64% | 265,003 |
| May 20, 2026 | 3.14 | 3.15 | 3.08 | 3.14 | 3.10 | 0.96% | 669,863 |
| May 19, 2026 | 3.16 | 3.20 | 3.11 | 3.11 | 3.07 | -1.74% | 353,616 |
| May 18, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.12 | 1.28% | 292,821 |
| May 15, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.08 | -0.64% | 229,197 |
| May 14, 2026 | 3.21 | 3.21 | 3.13 | 3.15 | 3.10 | -1.41% | 200,548 |