Adolfo Domínguez, S.A. (LON:0DGZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.15
0.00 (0.00%)
At close: Mar 12, 2026
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.85% | - |
| Mar 2, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 3 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 1 |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Feb 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 4.55% | 1 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Feb 13, 2026 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -5.22% | 1 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Feb 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Feb 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 2 |
| Jan 23, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 3.54% | 4 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 2 |
| Jan 19, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 12.75% | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Dec 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 2 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 4 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Dec 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Dec 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 2 |
| Oct 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1 |
| Oct 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Sep 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 2 |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |