Adolfo Domínguez, S.A. (LON:0DGZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.70
0.00 (0.00%)
At close: May 29, 2026
LON:0DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |