Domino's Pizza, Inc. (BIT:1DPZ)
Italy
· Delayed Price · Currency is EUR 363.25
+21.75 (6.37%)
Last updated: Mar 3, 2026, 9:59 AM CET
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 343.05 | 343.15 | 341.70 | 363.25 | 363.25 | 6.37% | 133 |
| Mar 2, 2026 | 341.20 | 341.20 | 341.20 | 341.50 | 341.50 | -0.31% | 2 |
| Feb 27, 2026 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | 0.26% | - |
| Feb 26, 2026 | 340.50 | 340.50 | 340.50 | 341.65 | 341.65 | -0.71% | 2 |
| Feb 25, 2026 | 352.10 | 353.35 | 343.45 | 344.10 | 344.10 | -1.87% | 107 |
| Feb 24, 2026 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | 4.95% | - |
| Feb 23, 2026 | 327.20 | 335.45 | 326.35 | 334.10 | 334.10 | 2.53% | 77 |
| Feb 20, 2026 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | -0.94% | - |
| Feb 19, 2026 | 329.35 | 332.45 | 329.35 | 328.95 | 328.95 | 1.70% | 18 |
| Feb 18, 2026 | 319.90 | 319.95 | 319.90 | 323.45 | 323.45 | 2.18% | 26 |
| Feb 17, 2026 | 318.75 | 318.75 | 318.75 | 316.55 | 316.55 | -2.43% | 4 |
| Feb 16, 2026 | 320.15 | 324.25 | 320.15 | 324.45 | 324.45 | 0.87% | 30 |
| Feb 13, 2026 | 324.35 | 324.35 | 324.35 | 321.65 | 321.65 | -0.94% | 2 |
| Feb 12, 2026 | 322.00 | 322.00 | 322.00 | 324.70 | 324.70 | 1.95% | 6 |
| Feb 11, 2026 | 326.60 | 326.60 | 326.60 | 318.50 | 318.50 | -4.30% | 1 |
| Feb 10, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 1.11% | - |
| Feb 9, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | -1.61% | - |
| Feb 6, 2026 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | -1.34% | - |
| Feb 5, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | -0.89% | - |
| Feb 4, 2026 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | 1.20% | - |
| Feb 3, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -1.80% | - |
| Feb 2, 2026 | 346.45 | 363.45 | 342.30 | 344.30 | 344.30 | 0.69% | 58 |
| Jan 30, 2026 | 338.40 | 341.75 | 338.40 | 341.95 | 341.95 | -0.31% | 20 |
| Jan 29, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -0.09% | - |
| Jan 28, 2026 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | -1.66% | - |
| Jan 27, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -0.46% | - |
| Jan 26, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 0.30% | - |
| Jan 23, 2026 | 349.60 | 349.60 | 349.60 | 349.65 | 349.65 | 1.32% | 2 |
| Jan 22, 2026 | 340.55 | 340.55 | 340.55 | 345.10 | 345.10 | 1.29% | 11 |
| Jan 21, 2026 | 331.45 | 342.05 | 331.45 | 340.70 | 340.70 | 1.72% | 6 |
| Jan 20, 2026 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | -2.74% | - |
| Jan 19, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | -0.99% | - |
| Jan 16, 2026 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | -3.28% | - |
| Jan 15, 2026 | 359.65 | 359.65 | 359.65 | 359.65 | 359.65 | 2.38% | - |
| Jan 14, 2026 | 354.95 | 354.95 | 352.90 | 351.30 | 351.30 | -0.11% | 14 |
| Jan 13, 2026 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | -0.57% | - |
| Jan 12, 2026 | 346.55 | 346.55 | 346.55 | 353.70 | 353.70 | 1.81% | 1 |
| Jan 9, 2026 | 347.25 | 347.25 | 347.25 | 347.40 | 347.40 | 0.26% | 2 |
| Jan 8, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0.25% | - |
| Jan 7, 2026 | 345.00 | 345.00 | 345.00 | 345.65 | 345.65 | -2.26% | 10 |
| Jan 6, 2026 | 353.65 | 353.65 | 353.65 | 353.65 | 353.65 | 1.52% | - |
| Jan 5, 2026 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | -3.14% | - |
| Jan 2, 2026 | 355.00 | 357.60 | 355.00 | 359.65 | 359.65 | 0.25% | 4 |
| Dec 30, 2025 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | -0.17% | - |
| Dec 29, 2025 | 360.35 | 360.35 | 360.35 | 359.35 | 359.35 | -0.92% | 4 |
| Dec 23, 2025 | 362.00 | 362.00 | 362.00 | 362.70 | 362.70 | -0.63% | 1 |
| Dec 22, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -3.21% | - |
| Dec 19, 2025 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | 0.76% | - |
| Dec 18, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | 0.23% | - |
| Dec 17, 2025 | 367.15 | 367.15 | 367.15 | 373.40 | 373.40 | 1.19% | 1 |
| Dec 16, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.01% | - |
| Dec 15, 2025 | 369.15 | 369.15 | 365.55 | 369.05 | 369.05 | -6.62% | 2 |
| Dec 12, 2025 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | 11.48% | - |
| Dec 11, 2025 | 360.00 | 360.00 | 360.00 | 354.50 | 353.04 | -0.59% | 1 |
| Dec 10, 2025 | 358.75 | 358.75 | 358.75 | 356.60 | 355.13 | -0.31% | 1 |
| Dec 9, 2025 | 356.23 | 356.23 | 356.23 | 357.70 | 356.23 | -4.09% | - |
| Dec 8, 2025 | 371.42 | 371.42 | 371.42 | 372.95 | 371.42 | 2.63% | - |
| Dec 5, 2025 | 361.91 | 361.91 | 361.91 | 363.40 | 361.91 | -1.37% | - |
| Dec 4, 2025 | 366.94 | 366.94 | 366.94 | 368.45 | 366.93 | 0.22% | - |
| Dec 3, 2025 | 366.14 | 366.14 | 366.14 | 367.65 | 366.14 | 0.41% | - |
| Dec 2, 2025 | 364.64 | 364.64 | 364.64 | 366.15 | 364.64 | -0.41% | - |
| Dec 1, 2025 | 363.55 | 363.55 | 363.55 | 367.65 | 366.14 | -1.59% | 15 |
| Nov 28, 2025 | 372.06 | 372.06 | 372.06 | 373.60 | 372.06 | -4.40% | - |
| Nov 27, 2025 | 389.19 | 389.19 | 389.19 | 390.80 | 389.19 | 8.00% | - |
| Nov 26, 2025 | 360.36 | 360.36 | 360.36 | 361.85 | 360.36 | 1.84% | - |
| Nov 25, 2025 | 351.85 | 356.20 | 351.85 | 355.30 | 353.84 | 0.03% | 20 |
| Nov 24, 2025 | 354.40 | 354.40 | 354.40 | 355.20 | 353.74 | -1.97% | 12 |
| Nov 21, 2025 | 360.86 | 360.86 | 360.86 | 362.35 | 360.86 | 4.30% | - |
| Nov 20, 2025 | 345.97 | 345.97 | 345.97 | 347.40 | 345.97 | -1.00% | - |
| Nov 19, 2025 | 349.46 | 349.46 | 349.46 | 350.90 | 349.46 | 0.16% | - |
| Nov 18, 2025 | 348.91 | 348.91 | 348.91 | 350.35 | 348.91 | 0.04% | - |
| Nov 17, 2025 | 348.76 | 348.76 | 348.76 | 350.20 | 348.76 | -0.40% | - |
| Nov 14, 2025 | 350.15 | 350.15 | 350.15 | 351.60 | 350.15 | -0.42% | - |
| Nov 13, 2025 | 351.65 | 351.65 | 351.65 | 353.10 | 351.65 | 1.32% | - |
| Nov 12, 2025 | 347.07 | 347.07 | 347.07 | 348.50 | 347.07 | -1.15% | - |
| Nov 11, 2025 | 351.10 | 351.10 | 351.10 | 352.55 | 351.10 | 0.51% | - |
| Nov 10, 2025 | 354.50 | 354.90 | 354.50 | 350.75 | 349.31 | -0.21% | 3 |
| Nov 7, 2025 | 350.06 | 350.06 | 350.06 | 351.50 | 350.05 | 0.54% | - |
| Nov 6, 2025 | 348.16 | 348.16 | 348.16 | 349.60 | 348.16 | 0.40% | - |
| Nov 5, 2025 | 346.77 | 346.77 | 346.77 | 348.20 | 346.77 | -1.25% | - |
| Nov 4, 2025 | 351.15 | 351.15 | 351.15 | 352.60 | 351.15 | 1.32% | - |
| Nov 3, 2025 | 346.57 | 346.57 | 346.57 | 348.00 | 346.57 | 0.64% | - |
| Oct 31, 2025 | 343.55 | 343.55 | 343.55 | 345.80 | 344.38 | -2.18% | 2 |
| Oct 30, 2025 | 350.10 | 350.10 | 350.10 | 353.50 | 352.05 | 0.80% | 5 |
| Oct 29, 2025 | 349.26 | 349.26 | 349.26 | 350.70 | 349.26 | -1.60% | - |
| Oct 28, 2025 | 354.93 | 354.93 | 354.93 | 356.40 | 354.93 | 1.18% | - |
| Oct 27, 2025 | 350.80 | 350.80 | 350.80 | 352.25 | 350.80 | -1.99% | - |
| Oct 24, 2025 | 357.92 | 357.92 | 357.92 | 359.40 | 357.92 | -1.22% | - |
| Oct 23, 2025 | 362.35 | 362.35 | 362.35 | 363.85 | 362.35 | -0.05% | - |
| Oct 22, 2025 | 364.30 | 364.30 | 364.30 | 364.05 | 362.55 | 1.03% | 6 |
| Oct 21, 2025 | 358.87 | 358.87 | 358.87 | 360.35 | 358.87 | -0.14% | - |
| Oct 20, 2025 | 359.37 | 359.37 | 359.37 | 360.85 | 359.37 | 0.77% | - |
| Oct 17, 2025 | 353.55 | 353.95 | 352.75 | 358.10 | 356.63 | -0.42% | 22 |
| Oct 16, 2025 | 358.12 | 358.12 | 358.12 | 359.60 | 358.12 | 0.81% | - |
| Oct 15, 2025 | 368.05 | 368.05 | 363.80 | 356.70 | 355.23 | -2.02% | 54 |
| Oct 14, 2025 | 355.40 | 370.50 | 355.40 | 364.05 | 362.55 | 2.74% | 57 |
| Oct 13, 2025 | 353.00 | 353.45 | 353.00 | 354.35 | 352.89 | 0.83% | 39 |
| Oct 10, 2025 | 352.60 | 352.60 | 352.60 | 351.45 | 350.00 | -1.22% | 5 |
| Oct 9, 2025 | 357.55 | 357.70 | 356.45 | 355.80 | 354.34 | -0.38% | 5 |
| Oct 8, 2025 | 358.45 | 358.45 | 358.45 | 357.15 | 355.68 | -0.08% | 10 |