Domino's Pizza, Inc. (ETR:EZV)
Germany · Delayed Price · Currency is EUR 271.00
-7.00 (-2.52%)
At close: Oct 8, 2026
ETR:EZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | -2.52% | 42 |
| Oct 7, 2026 | 271.00 | 278.00 | 271.00 | 278.00 | 278.00 | 3.35% | 16 |
| Oct 6, 2026 | 266.00 | 272.00 | 266.00 | 269.00 | 269.00 | 1.89% | 2 |
| Oct 5, 2026 | 267.00 | 270.00 | 264.00 | 264.00 | 264.00 | - | 51 |
| Oct 2, 2026 | 264.00 | 267.00 | 264.00 | 264.00 | 264.00 | -0.38% | 26 |
| Oct 1, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 0.76% | 98 |
| Sep 30, 2026 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 0.38% | - |
| Sep 29, 2026 | 260.00 | 262.00 | 257.00 | 262.00 | 262.00 | 2.34% | 6 |
| Sep 28, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 0.79% | 2 |
| Sep 25, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.17% | - |
| Sep 24, 2026 | 261.00 | 261.00 | 257.00 | 257.00 | 257.00 | - | - |
| Sep 23, 2026 | 263.00 | 263.00 | 256.00 | 257.00 | 257.00 | -1.91% | 26 |
| Sep 22, 2026 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 1.16% | 14 |
| Sep 21, 2026 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | 0.78% | 182 |
| Sep 18, 2026 | 262.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.91% | 80 |
| Sep 17, 2026 | 264.00 | 265.00 | 262.00 | 262.00 | 262.00 | -0.76% | 2 |
| Sep 16, 2026 | 270.00 | 271.00 | 263.00 | 264.00 | 264.00 | -2.94% | 16 |
| Sep 15, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -5.32% | 69 |
| Sep 14, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 287.28 | 6.64% | 30 |
| Sep 11, 2026 | 275.00 | 276.00 | 271.00 | 271.00 | 269.38 | -0.73% | 5 |
| Sep 10, 2026 | 279.00 | 279.00 | 273.00 | 273.00 | 271.37 | -2.50% | 8 |
| Sep 9, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 278.33 | -4.44% | 50 |
| Sep 8, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 291.25 | 0.34% | - |
| Sep 7, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 290.26 | -1.35% | - |
| Sep 4, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 294.23 | -0.34% | 2 |
| Sep 3, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 295.23 | -0.34% | - |
| Sep 2, 2026 | 293.00 | 298.00 | 293.00 | 298.00 | 296.22 | 0.34% | 5 |
| Sep 1, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 295.23 | -1.00% | 3 |
| Aug 31, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.21 | 0.33% | - |
| Aug 28, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 297.22 | 1.70% | - |
| Aug 27, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 292.25 | -0.68% | - |
| Aug 26, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 294.23 | -1.00% | 14 |
| Aug 25, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 297.22 | 0.67% | 8 |
| Aug 24, 2026 | 294.00 | 297.00 | 294.00 | 297.00 | 295.23 | 1.71% | 20 |
| Aug 21, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.26 | 0.34% | - |
| Aug 20, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 289.26 | -0.34% | - |
| Aug 19, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 290.26 | -0.68% | 12 |
| Aug 18, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 292.25 | 0.34% | - |
| Aug 17, 2026 | 291.00 | 295.00 | 291.00 | 293.00 | 291.25 | -2.98% | 46 |
| Aug 14, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 300.20 | -0.33% | 23 |
| Aug 13, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 301.19 | -1.30% | - |
| Aug 12, 2026 | 313.00 | 313.00 | 307.00 | 307.00 | 305.17 | -0.32% | 2 |
| Aug 11, 2026 | 306.00 | 308.00 | 306.00 | 308.00 | 306.16 | 2.67% | 20 |
| Aug 10, 2026 | 302.00 | 302.00 | 297.00 | 300.00 | 298.21 | -1.32% | 116 |
| Aug 7, 2026 | 307.00 | 307.00 | 304.00 | 304.00 | 302.19 | -2.56% | 17 |
| Aug 6, 2026 | 318.00 | 318.00 | 312.00 | 312.00 | 310.14 | -0.95% | 23 |
| Aug 5, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 313.12 | -1.87% | - |
| Aug 4, 2026 | 320.00 | 321.00 | 320.00 | 321.00 | 319.08 | 1.90% | 21 |
| Aug 3, 2026 | 311.00 | 315.00 | 311.00 | 315.00 | 313.12 | 4.65% | 94 |
| Jul 31, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 299.20 | -0.66% | - |