Domino's Pizza, Inc. (VIE:DPZ)
Austria · Delayed Price · Currency is EUR 316.70
+6.90 (2.23%)
At close: Apr 2, 2026
VIE:DPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 309.70 | 316.70 | 309.70 | 316.70 | 316.70 | 2.23% | 2 |
| Apr 1, 2026 | 310.80 | 310.80 | 307.50 | 309.80 | 309.80 | - | - |
| Mar 31, 2026 | 310.05 | 311.85 | 307.75 | 309.80 | 309.80 | 1.13% | 2 |
| Mar 30, 2026 | 305.15 | 306.35 | 303.30 | 306.35 | 306.35 | -0.16% | - |
| Mar 27, 2026 | 311.80 | 311.80 | 306.75 | 306.85 | 306.85 | -2.46% | 28 |
| Mar 26, 2026 | 314.25 | 314.60 | 313.15 | 314.60 | 314.60 | 1.04% | - |
| Mar 25, 2026 | 313.15 | 313.65 | 311.35 | 311.35 | 311.35 | -0.84% | - |
| Mar 24, 2026 | 315.90 | 316.05 | 313.05 | 314.00 | 314.00 | -0.33% | - |
| Mar 23, 2026 | 320.55 | 325.75 | 315.05 | 315.05 | 315.05 | -1.15% | - |
| Mar 20, 2026 | 328.15 | 328.15 | 318.70 | 318.70 | 318.70 | -1.88% | - |
| Mar 19, 2026 | 332.20 | 332.20 | 324.80 | 324.80 | 324.80 | -3.41% | - |
| Mar 18, 2026 | 343.75 | 343.75 | 332.10 | 336.25 | 336.25 | -1.81% | - |
| Mar 17, 2026 | 340.50 | 343.75 | 340.50 | 342.45 | 342.45 | -0.81% | - |
| Mar 16, 2026 | 353.45 | 353.45 | 344.35 | 345.25 | 345.25 | -0.55% | - |
| Mar 13, 2026 | 343.50 | 347.15 | 343.50 | 347.15 | 347.15 | 1.20% | - |
| Mar 11, 2026 | 346.00 | 346.20 | 339.00 | 343.05 | 341.32 | -1.00% | 28 |
| Mar 10, 2026 | 356.70 | 357.50 | 346.50 | 346.50 | 344.76 | -1.55% | 28 |
| Mar 9, 2026 | 350.75 | 351.95 | 348.80 | 351.95 | 350.18 | 0.76% | - |
| Mar 6, 2026 | 347.35 | 349.30 | 346.45 | 349.30 | 347.54 | -0.16% | - |
| Mar 5, 2026 | 349.30 | 350.15 | 349.30 | 349.85 | 348.09 | -0.79% | - |
| Mar 4, 2026 | 351.05 | 352.65 | 351.05 | 352.65 | 350.88 | 1.98% | - |
| Mar 3, 2026 | 341.70 | 345.80 | 341.00 | 345.80 | 344.06 | 1.24% | 289 |
| Mar 2, 2026 | 338.65 | 341.55 | 338.00 | 341.55 | 339.83 | -0.12% | 32 |
| Feb 27, 2026 | 339.35 | 341.95 | 337.35 | 341.95 | 340.23 | 0.09% | - |
| Feb 26, 2026 | 343.70 | 343.70 | 341.65 | 341.65 | 339.93 | -0.68% | - |
| Feb 25, 2026 | 350.75 | 353.20 | 344.00 | 344.00 | 342.27 | -2.06% | 136 |
| Feb 24, 2026 | 339.25 | 351.25 | 339.25 | 351.25 | 349.48 | 5.20% | 56 |
| Feb 23, 2026 | 328.95 | 346.60 | 327.00 | 333.90 | 332.22 | 2.72% | 367 |
| Feb 20, 2026 | 328.60 | 328.60 | 325.05 | 325.05 | 323.41 | -1.28% | - |
| Feb 19, 2026 | 325.00 | 329.25 | 324.05 | 329.25 | 327.59 | 1.54% | - |
| Feb 18, 2026 | 319.90 | 324.25 | 315.50 | 324.25 | 322.62 | 2.50% | 50 |
| Feb 17, 2026 | 316.90 | 318.00 | 316.35 | 316.35 | 314.76 | -0.22% | - |
| Feb 16, 2026 | 317.35 | 319.45 | 317.00 | 317.05 | 315.45 | -1.46% | 27 |
| Feb 13, 2026 | 321.85 | 321.85 | 321.60 | 321.75 | 320.13 | -0.91% | - |
| Feb 12, 2026 | 324.90 | 324.90 | 321.65 | 324.70 | 323.07 | 1.83% | - |
| Feb 11, 2026 | 327.55 | 327.80 | 318.85 | 318.85 | 317.25 | -4.13% | 28 |
| Feb 10, 2026 | 329.40 | 332.60 | 328.70 | 332.60 | 330.93 | 1.02% | - |
| Feb 9, 2026 | 333.60 | 333.60 | 329.25 | 329.25 | 327.59 | -1.64% | - |
| Feb 6, 2026 | 333.05 | 335.50 | 331.20 | 334.75 | 333.07 | -1.20% | 29 |
| Feb 5, 2026 | 340.40 | 340.60 | 338.80 | 338.80 | 337.10 | -0.96% | - |
| Feb 4, 2026 | 340.25 | 342.15 | 340.25 | 342.10 | 340.38 | 1.23% | 56 |
| Feb 3, 2026 | 347.00 | 347.00 | 337.95 | 337.95 | 336.25 | -1.82% | - |
| Feb 2, 2026 | 342.05 | 348.65 | 342.05 | 344.20 | 342.47 | 0.67% | 30 |
| Jan 30, 2026 | 341.55 | 341.90 | 339.90 | 341.90 | 340.18 | -0.36% | - |
| Jan 29, 2026 | 339.95 | 343.15 | 339.95 | 343.15 | 341.42 | 0.07% | - |
| Jan 28, 2026 | 346.35 | 346.35 | 342.90 | 342.90 | 341.17 | -1.75% | - |
| Jan 27, 2026 | 349.80 | 349.80 | 345.40 | 349.00 | 347.24 | -0.01% | - |
| Jan 26, 2026 | 346.55 | 349.05 | 345.50 | 349.05 | 347.29 | -0.21% | - |
| Jan 23, 2026 | 345.70 | 349.80 | 344.15 | 349.80 | 348.04 | 1.32% | - |
| Jan 22, 2026 | 342.15 | 345.25 | 340.80 | 345.25 | 343.51 | 1.32% | 11 |