Domino's Pizza, Inc. (FRA:EZV)
Germany · Delayed Price · Currency is EUR 363.85
-5.40 (-1.46%)
Last updated: Dec 2, 2025, 8:05 AM CET
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 358.05 | 369.25 | 358.05 | 369.25 | 369.25 | 2.61% | 10 |
| Nov 28, 2025 | 358.45 | 364.20 | 358.45 | 359.85 | 359.85 | 0.57% | - |
| Nov 27, 2025 | 357.65 | 357.80 | 357.65 | 357.80 | 357.80 | -0.11% | - |
| Nov 26, 2025 | 360.95 | 362.75 | 358.20 | 358.20 | 358.20 | -0.73% | - |
| Nov 25, 2025 | 348.70 | 360.85 | 348.70 | 360.85 | 360.85 | 3.31% | 105 |
| Nov 24, 2025 | 354.50 | 355.70 | 349.30 | 349.30 | 349.30 | -0.14% | 13 |
| Nov 21, 2025 | 343.00 | 349.80 | 343.00 | 349.80 | 349.80 | 1.13% | 6 |
| Nov 20, 2025 | 346.75 | 348.00 | 345.90 | 345.90 | 345.90 | -0.42% | 17 |
| Nov 19, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 347.35 | -0.13% | - |
| Nov 18, 2025 | 346.60 | 349.50 | 346.60 | 347.80 | 347.80 | -0.10% | 5 |
| Nov 17, 2025 | 357.50 | 357.50 | 348.15 | 348.15 | 348.15 | -1.68% | 40 |
| Nov 14, 2025 | 349.30 | 354.10 | 348.75 | 354.10 | 354.10 | 0.78% | 32 |
| Nov 13, 2025 | 349.05 | 351.35 | 349.05 | 351.35 | 351.35 | 0.51% | - |
| Nov 12, 2025 | 353.25 | 353.25 | 349.55 | 349.55 | 349.55 | -0.57% | - |
| Nov 11, 2025 | 351.55 | 351.55 | 351.55 | 351.55 | 351.55 | -1.53% | - |
| Nov 10, 2025 | 356.40 | 357.00 | 356.40 | 357.00 | 357.00 | 0.90% | 15 |
| Nov 7, 2025 | 347.75 | 353.80 | 346.80 | 353.80 | 353.80 | 1.86% | - |
| Nov 6, 2025 | 346.70 | 350.75 | 345.05 | 347.35 | 347.35 | -0.16% | - |
| Nov 5, 2025 | 352.60 | 352.75 | 347.70 | 347.90 | 347.90 | -1.43% | - |
| Nov 4, 2025 | 345.85 | 354.80 | 345.85 | 352.95 | 352.95 | 0.60% | - |
| Nov 3, 2025 | 344.70 | 352.30 | 343.35 | 350.85 | 350.85 | 1.95% | 15 |
| Oct 31, 2025 | 347.65 | 347.65 | 341.15 | 344.15 | 344.15 | -1.66% | 29 |
| Oct 30, 2025 | 347.10 | 350.35 | 347.10 | 349.95 | 349.95 | 0.50% | 13 |
| Oct 29, 2025 | 352.50 | 352.50 | 346.05 | 348.20 | 348.20 | -1.15% | 123 |
| Oct 28, 2025 | 352.90 | 353.95 | 352.25 | 352.25 | 352.25 | -0.37% | - |
| Oct 27, 2025 | 359.15 | 359.15 | 351.00 | 353.55 | 353.55 | -0.70% | - |
| Oct 24, 2025 | 363.60 | 365.15 | 356.05 | 356.05 | 356.05 | -1.56% | 3 |
| Oct 23, 2025 | 365.90 | 368.55 | 361.70 | 361.70 | 361.70 | -1.04% | 10 |
| Oct 22, 2025 | 361.35 | 365.50 | 360.10 | 365.50 | 365.50 | 1.04% | - |
| Oct 21, 2025 | 362.55 | 362.55 | 360.40 | 361.75 | 361.75 | -0.25% | - |
| Oct 20, 2025 | 357.00 | 363.90 | 357.00 | 362.65 | 362.65 | 1.77% | 2 |
| Oct 17, 2025 | 351.60 | 356.35 | 351.60 | 356.35 | 356.35 | 0.08% | - |
| Oct 16, 2025 | 357.65 | 357.65 | 356.05 | 356.05 | 356.05 | -0.29% | - |
| Oct 15, 2025 | 365.20 | 365.95 | 357.10 | 357.10 | 357.10 | 0.31% | 5 |
| Oct 14, 2025 | 350.80 | 364.20 | 350.80 | 356.00 | 356.00 | -0.06% | 70 |
| Oct 13, 2025 | 353.10 | 356.20 | 353.10 | 356.20 | 356.20 | 1.87% | 12 |
| Oct 10, 2025 | 350.05 | 356.15 | 349.65 | 349.65 | 349.65 | -0.47% | 19 |
| Oct 9, 2025 | 354.85 | 354.85 | 351.30 | 351.30 | 351.30 | -0.64% | - |
| Oct 8, 2025 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | 0.41% | - |
| Oct 7, 2025 | 361.05 | 361.05 | 352.10 | 352.10 | 352.10 | -2.32% | - |
| Oct 6, 2025 | 364.10 | 364.10 | 360.45 | 360.45 | 360.45 | -2.00% | 35 |
| Oct 3, 2025 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 1.04% | - |
| Oct 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.30% | - |
| Oct 1, 2025 | 364.40 | 365.10 | 364.40 | 365.10 | 365.10 | -0.44% | - |
| Sep 30, 2025 | 369.30 | 369.30 | 366.70 | 366.70 | 366.70 | -0.74% | - |
| Sep 29, 2025 | 371.35 | 371.35 | 367.75 | 369.45 | 369.45 | -1.90% | 60 |
| Sep 26, 2025 | 361.30 | 376.60 | 361.30 | 376.60 | 376.60 | 3.69% | 25 |
| Sep 25, 2025 | 361.65 | 363.20 | 361.65 | 363.20 | 363.20 | 0.17% | - |
| Sep 24, 2025 | 358.80 | 362.60 | 358.80 | 362.60 | 362.60 | 0.93% | 18 |
| Sep 23, 2025 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | -0.04% | - |