Domino's Pizza, Inc. (FRA:EZV)
Germany · Delayed Price · Currency is EUR 324.75
-5.20 (-1.58%)
At close: Feb 20, 2026
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 327.65 | 327.65 | 324.75 | 324.75 | 324.75 | -1.58% | 8 |
| Feb 19, 2026 | 324.55 | 329.95 | 324.55 | 329.95 | 329.95 | 3.09% | 7 |
| Feb 18, 2026 | 318.75 | 320.05 | 318.75 | 320.05 | 320.05 | 1.46% | 25 |
| Feb 17, 2026 | 314.85 | 315.45 | 314.85 | 315.45 | 315.45 | -0.35% | 1 |
| Feb 16, 2026 | 316.55 | 317.60 | 316.55 | 316.55 | 316.55 | 0.51% | 27 |
| Feb 13, 2026 | 321.10 | 321.10 | 314.95 | 314.95 | 314.95 | -2.81% | 63 |
| Feb 12, 2026 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | -0.80% | - |
| Feb 11, 2026 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | -0.73% | - |
| Feb 10, 2026 | 328.80 | 329.05 | 328.80 | 329.05 | 329.05 | -1.05% | 10 |
| Feb 9, 2026 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | 0.08% | - |
| Feb 6, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0.06% | - |
| Feb 5, 2026 | 340.00 | 340.00 | 332.10 | 332.10 | 332.10 | -2.34% | 2 |
| Feb 4, 2026 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | -1.89% | - |
| Feb 3, 2026 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 1.94% | 2 |
| Feb 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.70% | 8 |
| Jan 30, 2026 | 337.65 | 337.65 | 337.65 | 337.65 | 337.65 | -0.59% | - |
| Jan 29, 2026 | 339.65 | 339.65 | 339.65 | 339.65 | 339.65 | -1.69% | 25 |
| Jan 28, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -0.99% | - |
| Jan 27, 2026 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 0.90% | - |
| Jan 26, 2026 | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | 0.36% | - |
| Jan 23, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 0.63% | - |
| Jan 22, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 3.16% | - |
| Jan 21, 2026 | 331.20 | 331.95 | 330.40 | 331.95 | 331.95 | -2.37% | 168 |
| Jan 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.23% | - |
| Jan 19, 2026 | 340.10 | 347.75 | 340.10 | 347.75 | 347.75 | -1.35% | 145 |
| Jan 16, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.87% | - |
| Jan 15, 2026 | 349.50 | 349.50 | 349.45 | 349.45 | 349.45 | -0.55% | 7 |
| Jan 14, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | -0.04% | 27 |
| Jan 13, 2026 | 355.40 | 355.40 | 351.55 | 351.55 | 351.55 | 2.22% | 2 |
| Jan 12, 2026 | 345.05 | 345.05 | 343.90 | 343.90 | 343.90 | -0.89% | 30 |
| Jan 9, 2026 | 348.35 | 349.40 | 346.10 | 347.00 | 347.00 | 0.29% | 27 |
| Jan 8, 2026 | 345.85 | 346.00 | 345.85 | 346.00 | 346.00 | -0.14% | 8 |
| Jan 7, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -0.97% | - |
| Jan 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | -0.41% | - |
| Jan 5, 2026 | 363.65 | 363.65 | 351.35 | 351.35 | 351.35 | -1.50% | 14 |
| Jan 2, 2026 | 353.90 | 356.90 | 353.90 | 356.70 | 356.70 | -0.32% | 27 |
| Dec 30, 2025 | 357.05 | 357.85 | 357.05 | 357.85 | 357.85 | -0.31% | 30 |
| Dec 29, 2025 | 358.50 | 358.95 | 358.50 | 358.95 | 358.95 | -0.01% | 25 |
| Dec 23, 2025 | 362.55 | 362.55 | 359.00 | 359.00 | 359.00 | -2.54% | 3 |
| Dec 22, 2025 | 368.35 | 368.35 | 368.35 | 368.35 | 368.35 | -0.01% | - |
| Dec 19, 2025 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | 0.10% | - |
| Dec 18, 2025 | 373.20 | 373.20 | 368.05 | 368.05 | 368.05 | -0.16% | 20 |
| Dec 17, 2025 | 370.15 | 370.15 | 368.65 | 368.65 | 368.65 | -0.27% | 5 |
| Dec 16, 2025 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | -0.55% | - |
| Dec 15, 2025 | 364.35 | 371.70 | 364.35 | 371.70 | 371.70 | 1.25% | 15 |
| Dec 12, 2025 | 368.55 | 368.55 | 367.10 | 367.10 | 365.62 | 3.06% | - |
| Dec 11, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 354.76 | -0.46% | 40 |
| Dec 10, 2025 | 357.85 | 357.85 | 357.85 | 357.85 | 356.41 | -0.31% | - |
| Dec 9, 2025 | 358.95 | 358.95 | 358.95 | 358.95 | 357.50 | -0.60% | - |
| Dec 8, 2025 | 356.95 | 361.10 | 355.90 | 361.10 | 359.64 | 1.01% | 10 |