Adolfo Domínguez, S.A. (LON:0DGZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.10
-0.10 (-1.61%)
At close: Sep 2, 2026
LON:0DGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Aug 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 8 |
| Aug 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 1 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | -1.57% | 2 |
| Aug 21, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.42% | 1 |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Aug 18, 2026 | 6.20 | 6.40 | 6.10 | 6.35 | 6.35 | 4.10% | 1 |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| 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 |