Domo Activos, S.A. (BME:DOMO)
Spain · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
Jun 5, 2026, 4:00 PM CET
Domo Activos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 3,245 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 4,255 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 61 |
| May 28, 2026 | 1.41 | 1.41 | 1.41 | 1.40 | 1.40 | - | 21 |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.40 | 1.40 | - | 23 |
| May 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 8,772 |
| May 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 4,348 |
| May 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 4,380 |
| May 20, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | - | 15 |
| May 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 18, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | - | 3 |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 420 |
| May 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 4,380 |
| May 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 3,088 |
| May 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 4,412 |
| May 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 4, 2026 | 1.36 | 1.36 | 1.36 | 1.35 | 1.35 | - | 1 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 29, 2026 | 1.36 | 1.36 | 1.36 | 1.35 | 1.35 | - | 3 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 2,309 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 4,580 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 8,000 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 8,762 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 4,800 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 4,840 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 4,878 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 13, 2026 | 1.23 | 1.23 | 1.23 | 1.22 | 1.22 | - | 2 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 8, 2026 | 1.23 | 1.23 | 1.23 | 1.22 | 1.22 | - | 14 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |