Adolfo Domínguez, S.A. (LON:0DGZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.20
0.00 (0.00%)
At close: Sep 8, 2025
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 1 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2 |
| Aug 26, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 9.00% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 1 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.69% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 5 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 2 |
| Aug 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 5 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 29, 2025 | 4.90 | 5.15 | 4.90 | 4.90 | 4.90 | 0.41% | 1 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | 2 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | 2 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 2 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Jun 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jun 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Jun 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 38 |
| Jun 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| May 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2 |
| May 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| May 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | 3 |
| May 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | 1 |
| May 12, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.70% | 5 |
| May 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.70% | 1 |
| May 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.29% | - |
| May 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | 1 |
| Apr 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1 |
| Apr 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | 2 |
| Apr 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.13% | 1 |
| Apr 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | 1 |
| Apr 15, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | 2.21% | 1 |
| Apr 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 1 |
| Apr 8, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | 4.17% | 1 |
| Apr 7, 2025 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -9.81% | 2 |
| Mar 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.64% | - |