Domino's Pizza, Inc. (FRA:EZV)
Germany · Delayed Price · Currency is EUR 256.00
-3.00 (-1.16%)
At close: Sep 18, 2026
FRA:EZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.16% | 4 |
| Sep 17, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.15% | - |
| Sep 16, 2026 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | -2.60% | - |
| Sep 15, 2026 | 277.00 | 277.00 | 269.00 | 269.00 | 269.00 | -3.33% | - |
| Sep 14, 2026 | 269.00 | 280.00 | 269.00 | 280.00 | 278.27 | 4.87% | - |
| Sep 11, 2026 | 274.00 | 275.00 | 267.00 | 267.00 | 265.35 | -2.20% | - |
| Sep 10, 2026 | 277.00 | 277.00 | 273.00 | 273.00 | 271.31 | -1.09% | 15 |
| Sep 9, 2026 | 288.00 | 288.00 | 276.00 | 276.00 | 274.29 | -4.17% | - |
| Sep 8, 2026 | 290.00 | 293.00 | 288.00 | 288.00 | 286.22 | -0.69% | - |
| Sep 7, 2026 | 293.00 | 293.00 | 290.00 | 290.00 | 288.21 | -1.02% | 19 |
| Sep 4, 2026 | 298.00 | 298.00 | 292.00 | 293.00 | 291.19 | -1.68% | - |
| Sep 3, 2026 | 299.00 | 299.00 | 293.00 | 298.00 | 296.16 | -0.33% | 10 |
| Sep 2, 2026 | 293.00 | 301.00 | 293.00 | 299.00 | 297.15 | 2.05% | - |
| Sep 1, 2026 | 294.00 | 297.00 | 293.00 | 293.00 | 291.19 | - | - |
| Aug 31, 2026 | 301.00 | 301.00 | 293.00 | 293.00 | 291.19 | -2.66% | - |
| Aug 28, 2026 | 285.00 | 302.00 | 285.00 | 301.00 | 299.14 | 5.99% | - |
| Aug 27, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 282.24 | -3.73% | - |
| Aug 26, 2026 | 299.00 | 299.00 | 295.00 | 295.00 | 293.18 | -1.67% | - |
| Aug 25, 2026 | 298.00 | 300.00 | 297.00 | 300.00 | 298.15 | 0.67% | 12 |
| Aug 24, 2026 | 291.00 | 298.00 | 289.00 | 298.00 | 296.16 | 2.41% | 15 |
| Aug 21, 2026 | 286.00 | 292.00 | 286.00 | 291.00 | 289.20 | 1.75% | - |
| Aug 20, 2026 | 288.00 | 290.00 | 282.00 | 286.00 | 284.23 | - | - |
| Aug 19, 2026 | 289.00 | 294.00 | 286.00 | 286.00 | 284.23 | -1.72% | - |
| Aug 18, 2026 | 288.00 | 295.00 | 288.00 | 291.00 | 289.20 | 0.69% | - |
| Aug 17, 2026 | 300.00 | 300.00 | 289.00 | 289.00 | 287.21 | -3.34% | 5 |
| Aug 14, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 297.15 | -1.64% | - |
| Aug 13, 2026 | 307.00 | 309.00 | 301.00 | 304.00 | 302.12 | -0.65% | - |
| Aug 12, 2026 | 310.00 | 310.00 | 303.00 | 306.00 | 304.11 | -0.65% | - |
| Aug 11, 2026 | 300.00 | 309.00 | 300.00 | 308.00 | 306.10 | 2.67% | 15 |
| Aug 10, 2026 | 304.00 | 304.00 | 297.00 | 300.00 | 298.15 | -1.32% | 20 |
| Aug 7, 2026 | 311.00 | 311.00 | 303.00 | 304.00 | 302.12 | -2.25% | - |
| Aug 6, 2026 | 316.00 | 318.00 | 310.00 | 311.00 | 309.08 | -1.58% | - |
| Aug 5, 2026 | 319.00 | 319.00 | 313.00 | 316.00 | 314.05 | -0.63% | 20 |
| Aug 4, 2026 | 315.00 | 322.00 | 315.00 | 318.00 | 316.03 | 0.63% | - |
| Aug 3, 2026 | 299.00 | 316.00 | 299.00 | 316.00 | 314.05 | 5.33% | - |
| Jul 31, 2026 | 303.00 | 303.00 | 298.00 | 300.00 | 298.15 | -1.64% | - |
| Jul 30, 2026 | 306.00 | 306.00 | 299.00 | 305.00 | 303.11 | -2.87% | - |
| Jul 29, 2026 | 306.00 | 317.00 | 306.00 | 314.00 | 312.06 | 2.28% | 40 |
| Jul 28, 2026 | 301.00 | 310.00 | 301.00 | 307.00 | 305.10 | 1.66% | - |
| Jul 27, 2026 | 285.00 | 305.00 | 285.00 | 302.00 | 300.13 | 3.07% | 12 |
| Jul 24, 2026 | 283.00 | 293.00 | 283.00 | 293.00 | 291.19 | 4.27% | - |
| Jul 23, 2026 | 279.00 | 281.00 | 277.00 | 281.00 | 279.26 | 0.72% | - |
| Jul 22, 2026 | 285.00 | 285.00 | 279.00 | 279.00 | 277.28 | -2.45% | - |
| Jul 21, 2026 | 287.00 | 289.00 | 281.00 | 286.00 | 284.23 | -0.35% | - |
| Jul 20, 2026 | 282.00 | 296.00 | 282.00 | 287.00 | 285.23 | 2.50% | 5 |
| Jul 17, 2026 | 284.00 | 289.00 | 280.00 | 280.00 | 278.27 | -2.78% | - |
| Jul 16, 2026 | 271.00 | 288.00 | 271.00 | 288.00 | 286.22 | 6.67% | - |
| Jul 15, 2026 | 271.00 | 276.00 | 269.00 | 270.00 | 268.33 | - | - |
| Jul 14, 2026 | 272.00 | 272.00 | 267.00 | 270.00 | 268.33 | -0.37% | - |
| Jul 13, 2026 | 263.00 | 272.00 | 263.00 | 271.00 | 269.33 | 3.44% | - |