Domino's Pizza Group plc (FRA:DKOB)
Germany · Delayed Price · Currency is EUR 2.420
+0.040 (1.68%)
Last updated: Feb 23, 2026, 8:08 AM CET
Domino's Pizza Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.40 | 2.40 | 2.26 | 2.38 | 2.38 | -6.30% | 16,634 |
| Feb 19, 2026 | 2.28 | 2.54 | 2.28 | 2.54 | 2.54 | 11.40% | 8,980 |
| Feb 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Feb 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.83% | - |
| Feb 16, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 6.19% | 220 |
| Feb 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Feb 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Feb 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Feb 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Feb 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Feb 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Feb 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jan 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Jan 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Jan 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jan 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 23, 2026 | 2.12 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 13,000 |
| Jan 22, 2026 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 7.84% | 6,800 |
| Jan 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Jan 20, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 3.88% | 80 |
| Jan 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jan 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jan 13, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 3.92% | 7,063 |
| Jan 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 200 |
| Jan 9, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 3.92% | 5,000 |
| Jan 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 7, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 6.12% | 3,665 |
| Jan 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jan 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 30, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | -2.97% | 337 |
| Dec 29, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | - | 2,394 |
| Dec 23, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 3.59% | 932 |
| Dec 22, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 560 |
| Dec 19, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 2,623 |
| Dec 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Dec 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Dec 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Dec 10, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -2.00% | 1,576 |
| Dec 9, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 1,542 |
| Dec 8, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 1,484 |