Domino's Pizza, Inc. (FRA:EZV)
Germany · Delayed Price · Currency is EUR 392.95
-2.05 (-0.52%)
At close: Sep 9, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 395.25 | 397.05 | 392.95 | 392.95 | - | -0.52% | 5 |
| Sep 8, 2025 | 395.35 | 395.40 | 390.15 | 395.00 | - | -0.34% | 449 |
| Sep 5, 2025 | 396.35 | 396.35 | 396.35 | 396.35 | - | 0.14% | 33 |
| Sep 4, 2025 | 400.55 | 400.55 | 395.80 | 395.80 | - | -0.74% | - |
| Sep 3, 2025 | 401.75 | 401.75 | 398.75 | 398.75 | - | -0.31% | 33 |
| Sep 2, 2025 | 390.45 | 400.20 | 386.05 | 400.00 | - | 2.29% | 311 |
| Sep 1, 2025 | 389.20 | 391.05 | 389.20 | 391.05 | - | 0.10% | 7 |
| Aug 29, 2025 | 383.60 | 392.45 | 383.60 | 390.65 | - | 1.86% | 7 |
| Aug 28, 2025 | 387.45 | 387.45 | 383.50 | 383.50 | - | -2.44% | 31 |
| Aug 27, 2025 | 386.10 | 393.10 | 386.10 | 393.10 | - | -0.13% | - |
| Aug 26, 2025 | 394.95 | 394.95 | 393.60 | 393.60 | - | 2.09% | - |
| Aug 25, 2025 | 383.95 | 385.55 | 383.95 | 385.55 | - | 0.38% | - |
| Aug 22, 2025 | 384.35 | 385.10 | 384.10 | 384.10 | - | 1.08% | 31 |
| Aug 21, 2025 | 379.55 | 380.95 | 379.55 | 380.00 | - | -1.78% | 18 |
| Aug 20, 2025 | 385.60 | 386.90 | 385.60 | 386.90 | - | 0.08% | 3 |
| Aug 19, 2025 | 380.00 | 386.60 | 380.00 | 386.60 | - | 0.61% | 2 |
| Aug 18, 2025 | 385.00 | 385.00 | 384.25 | 384.25 | - | -0.41% | 13 |
| Aug 15, 2025 | 386.10 | 387.30 | 385.85 | 385.85 | - | -0.12% | 10 |
| Aug 14, 2025 | 383.85 | 386.95 | 383.85 | 386.30 | - | 2.62% | 72 |
| Aug 13, 2025 | 376.45 | 376.45 | 376.45 | 376.45 | - | -0.05% | - |
| Aug 12, 2025 | 378.85 | 380.30 | 376.65 | 376.65 | - | 0.61% | 2 |
| Aug 11, 2025 | 377.35 | 379.40 | 374.35 | 374.35 | - | -1.38% | 12 |
| Aug 8, 2025 | 380.05 | 381.00 | 379.60 | 379.60 | - | -0.64% | 24 |
| Aug 7, 2025 | 380.15 | 382.20 | 380.15 | 382.05 | - | 0.25% | 4 |
| Aug 6, 2025 | 386.75 | 386.75 | 381.10 | 381.10 | - | -6.47% | 45 |
| Aug 5, 2025 | 405.15 | 407.45 | 405.15 | 407.45 | - | 1.14% | 45 |
| Aug 4, 2025 | 403.50 | 403.50 | 402.85 | 402.85 | - | -0.28% | 3 |
| Aug 1, 2025 | 403.15 | 404.00 | 399.55 | 404.00 | - | -2.04% | 3 |
| Jul 31, 2025 | 416.85 | 416.85 | 412.40 | 412.40 | - | -0.51% | 4 |
| Jul 30, 2025 | 406.80 | 414.50 | 406.80 | 414.50 | - | 2.03% | 21 |
| Jul 29, 2025 | 408.85 | 409.05 | 404.40 | 406.25 | - | -0.44% | 21 |
| Jul 28, 2025 | 414.55 | 414.55 | 408.05 | 408.05 | - | -1.10% | 5 |
| Jul 25, 2025 | 405.15 | 412.60 | 405.15 | 412.60 | - | 2.32% | 5 |
| Jul 24, 2025 | 406.30 | 406.30 | 403.00 | 403.25 | - | -0.22% | 5 |
| Jul 23, 2025 | 410.05 | 410.05 | 404.15 | 404.15 | - | 2.37% | 12 |
| Jul 22, 2025 | 394.40 | 394.80 | 393.50 | 394.80 | - | 1.26% | 12 |
| Jul 21, 2025 | 400.20 | 424.00 | 389.90 | 389.90 | - | -3.02% | 69 |
| Jul 18, 2025 | 403.30 | 405.85 | 399.00 | 402.05 | - | -0.68% | 37 |
| Jul 17, 2025 | 400.10 | 404.80 | 400.10 | 404.80 | - | 1.09% | 1 |
| Jul 16, 2025 | 398.75 | 402.00 | 398.75 | 400.45 | - | - | 5 |
| Jul 15, 2025 | 405.10 | 407.50 | 400.45 | 400.45 | - | -0.71% | 2 |
| Jul 14, 2025 | 395.35 | 403.30 | 395.35 | 403.30 | - | 1.66% | 3 |
| Jul 11, 2025 | 400.40 | 400.40 | 396.70 | 396.70 | - | -1.16% | 3 |
| Jul 10, 2025 | 392.90 | 401.35 | 392.90 | 401.35 | - | 1.58% | 3 |
| Jul 9, 2025 | 393.20 | 395.20 | 393.20 | 395.10 | - | 2.57% | 3 |
| Jul 8, 2025 | 385.60 | 387.85 | 385.20 | 385.20 | - | 0.04% | 2 |
| Jul 7, 2025 | 380.15 | 386.35 | 380.15 | 385.05 | - | 0.79% | 12 |
| Jul 4, 2025 | 380.45 | 383.20 | 380.25 | 382.05 | - | -0.96% | 39 |
| Jul 3, 2025 | 384.20 | 385.75 | 384.20 | 385.75 | - | 0.51% | 2 |
| Jul 2, 2025 | 388.40 | 389.90 | 382.75 | 383.80 | - | -1.22% | 11 |