Domino's Pizza, Inc. (BIT:1DPZ)
Italy
· Delayed Price · Currency is EUR 368.45
+0.80 (0.22%)
At close: Dec 4, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | -1.37% | - |
| Dec 4, 2025 | 368.45 | 368.45 | 368.45 | 368.45 | 368.45 | 0.22% | - |
| Dec 3, 2025 | 367.65 | 367.65 | 367.65 | 367.65 | 367.65 | 0.41% | - |
| Dec 2, 2025 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | -0.41% | - |
| Dec 1, 2025 | 363.55 | 363.55 | 363.55 | 367.65 | 367.65 | -1.59% | 15 |
| Nov 28, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -4.40% | - |
| Nov 27, 2025 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 8.00% | - |
| Nov 26, 2025 | 361.85 | 361.85 | 361.85 | 361.85 | 361.85 | 1.84% | - |
| Nov 25, 2025 | 351.85 | 356.20 | 351.85 | 355.30 | 355.30 | 0.03% | 20 |
| Nov 24, 2025 | 354.40 | 354.40 | 354.40 | 355.20 | 355.20 | -1.97% | 12 |
| Nov 21, 2025 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 4.30% | - |
| Nov 20, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -1.00% | - |
| Nov 19, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 0.16% | - |
| Nov 18, 2025 | 350.35 | 350.35 | 350.35 | 350.35 | 350.35 | 0.04% | - |
| Nov 17, 2025 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | -0.40% | - |
| Nov 14, 2025 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | -0.42% | - |
| Nov 13, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 1.32% | - |
| Nov 12, 2025 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -1.15% | - |
| Nov 11, 2025 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | 0.51% | - |
| Nov 10, 2025 | 354.50 | 354.90 | 354.50 | 350.75 | 350.75 | -0.21% | 3 |
| Nov 7, 2025 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 0.54% | - |
| Nov 6, 2025 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | 0.40% | - |
| Nov 5, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | -1.25% | - |
| Nov 4, 2025 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | 1.32% | - |
| Nov 3, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.64% | - |
| Oct 31, 2025 | 343.55 | 343.55 | 343.55 | 345.80 | 345.80 | -2.18% | 2 |
| Oct 30, 2025 | 350.10 | 350.10 | 350.10 | 353.50 | 353.50 | 0.80% | 5 |
| Oct 29, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | -1.60% | - |
| Oct 28, 2025 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 1.18% | - |
| Oct 27, 2025 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | -1.99% | - |
| Oct 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -1.22% | - |
| Oct 23, 2025 | 363.85 | 363.85 | 363.85 | 363.85 | 363.85 | -0.05% | - |
| Oct 22, 2025 | 364.30 | 364.30 | 364.30 | 364.05 | 364.05 | 1.03% | 6 |
| Oct 21, 2025 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | -0.14% | - |
| Oct 20, 2025 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | 0.77% | - |
| Oct 17, 2025 | 353.55 | 353.95 | 352.75 | 358.10 | 358.10 | -0.42% | 22 |
| Oct 16, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | 0.81% | - |
| Oct 15, 2025 | 368.05 | 368.05 | 363.80 | 356.70 | 356.70 | -2.02% | 54 |
| Oct 14, 2025 | 355.40 | 370.50 | 355.40 | 364.05 | 364.05 | 2.74% | 57 |
| Oct 13, 2025 | 353.00 | 353.45 | 353.00 | 354.35 | 354.35 | 0.83% | 39 |
| Oct 10, 2025 | 352.60 | 352.60 | 352.60 | 351.45 | 351.45 | -1.22% | 5 |
| Oct 9, 2025 | 357.55 | 357.70 | 356.45 | 355.80 | 355.80 | -0.38% | 5 |
| Oct 8, 2025 | 358.45 | 358.45 | 358.45 | 357.15 | 357.15 | -0.08% | 10 |
| Oct 7, 2025 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | -2.69% | - |
| Oct 6, 2025 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | 0.73% | - |
| Oct 3, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -0.50% | - |
| Oct 2, 2025 | 366.55 | 366.55 | 366.55 | 366.55 | 366.55 | 0.27% | - |
| Oct 1, 2025 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -0.20% | - |
| Sep 30, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | -0.91% | - |
| Sep 29, 2025 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | -0.98% | - |
| Sep 26, 2025 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 3.39% | - |
| Sep 25, 2025 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | -1.20% | - |
| Sep 24, 2025 | 361.40 | 363.00 | 361.40 | 365.45 | 365.45 | 2.32% | 11 |
| Sep 23, 2025 | 364.35 | 364.35 | 357.00 | 357.15 | 357.15 | -1.05% | 11 |
| Sep 22, 2025 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | -1.45% | - |
| Sep 19, 2025 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | -0.12% | - |
| Sep 18, 2025 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | -2.51% | - |
| Sep 17, 2025 | 376.15 | 376.15 | 376.15 | 376.15 | 376.15 | -0.01% | - |
| Sep 16, 2025 | 382.65 | 382.65 | 382.65 | 376.20 | 376.20 | -2.89% | 15 |
| Sep 15, 2025 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | 1.95% | - |
| Sep 12, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.98% | - |
| Sep 11, 2025 | 383.00 | 383.00 | 383.00 | 383.75 | 383.75 | 0.18% | 1 |
| Sep 10, 2025 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | -2.28% | - |
| Sep 9, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.19% | - |
| Sep 8, 2025 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | -0.43% | - |
| Sep 5, 2025 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | -0.37% | - |
| Sep 4, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | -1.35% | - |
| Sep 3, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -0.53% | - |
| Sep 2, 2025 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | 2.70% | - |
| Sep 1, 2025 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0.15% | - |
| Aug 29, 2025 | 386.95 | 392.75 | 386.95 | 390.80 | 390.80 | 1.14% | 14 |
| Aug 28, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -2.30% | - |
| Aug 27, 2025 | 387.90 | 387.90 | 387.90 | 395.50 | 395.50 | 3.12% | 5 |
| Aug 26, 2025 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | -2.50% | - |
| Aug 25, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 2.58% | - |
| Aug 22, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 0.87% | - |
| Aug 21, 2025 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | -0.42% | - |
| Aug 20, 2025 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -1.52% | - |
| Aug 19, 2025 | 383.15 | 383.15 | 383.15 | 387.70 | 387.70 | 0.12% | 10 |
| Aug 18, 2025 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | 0.34% | - |
| Aug 14, 2025 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | 0.65% | - |
| Aug 13, 2025 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | 1.21% | - |
| Aug 12, 2025 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | 0.68% | - |
| Aug 11, 2025 | 374.95 | 374.95 | 374.95 | 376.30 | 376.30 | -0.87% | 2 |
| Aug 8, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | 0.18% | - |
| Aug 7, 2025 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.41% | - |
| Aug 6, 2025 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | -3.11% | - |
| Aug 5, 2025 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -2.01% | - |
| Aug 4, 2025 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | -0.63% | - |
| Aug 1, 2025 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | -1.41% | - |
| Jul 31, 2025 | 415.55 | 415.95 | 415.55 | 409.00 | 409.00 | -0.22% | 4 |
| Jul 30, 2025 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | 0.77% | - |
| Jul 29, 2025 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -0.44% | - |
| Jul 28, 2025 | 413.40 | 415.00 | 413.40 | 408.55 | 408.55 | -0.40% | 18 |
| Jul 25, 2025 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 0.70% | - |
| Jul 24, 2025 | 407.35 | 407.35 | 407.35 | 407.35 | 407.35 | -0.11% | - |
| Jul 23, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 0.78% | - |
| Jul 22, 2025 | 404.65 | 404.65 | 404.65 | 404.65 | 404.65 | 1.02% | - |
| Jul 21, 2025 | 400.55 | 400.55 | 400.55 | 400.55 | 400.55 | -0.78% | - |
| Jul 18, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0.66% | - |