Adolfo Domínguez, S.A. (LON:0DGZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.00
-0.05 (-0.83%)
At close: Aug 6, 2026
LON:0DGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 4, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 2 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 29, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -1.64% | 1 |
| Jul 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 21, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | -4.72% | 1 |
| Jul 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 1 |
| Jul 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jul 8, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -2.31% | 1 |
| Jul 6, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 10.17% | 3 |
| Jul 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 2 |
| Jun 29, 2026 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 3 |
| Jun 23, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 1 |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1 |
| Jun 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 1 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 1 |
| Jun 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 1 |
| May 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 2 |
| May 27, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 4 |
| May 26, 2026 | 5.50 | 5.80 | 5.45 | 5.80 | 5.80 | 1.75% | 6 |
| May 18, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 2 |
| May 15, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 5 |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 2 |
| May 11, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 1 |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 1 |
| May 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 4, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -5.26% | 1 |
| Apr 30, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 9.62% | - |
| Apr 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 2 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 1 |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Apr 21, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 2 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.85% | - |
| Apr 9, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 2 |
| Apr 2, 2026 | 4.80 | 4.98 | 4.80 | 4.96 | 4.96 | 1.22% | 2 |
| Mar 30, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -4.85% | 1 |