Adolfo Domínguez, S.A. (BME:ADZ)
Spain
· Delayed Price · Currency is EUR 5.55
-0.20 (-3.48%)
Mar 2, 2026, 10:03 AM CET
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 6,429 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.60 | -2.61% | 1,623 |
| Feb 25, 2026 | 5.55 | 5.70 | 5.55 | 5.75 | 5.75 | - | 264 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.55 | 5.75 | 5.75 | - | 197 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 1,028 |
| Feb 20, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | -2.54% | 2,922 |
| Feb 19, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | - | 9,270 |
| Feb 18, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 6.31% | 10,903 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 189 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | - | 100 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.45 | 5.55 | 5.55 | -2.63% | 1,741 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 1,176 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 218 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 1,869 |
| Feb 9, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 726 |
| Feb 6, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 5,757 |
| Feb 5, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | 712 |
| Feb 4, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 3 |
| Feb 3, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 216 |
| Feb 2, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 4.42% | 6,956 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -0.88% | 1,086 |
| Jan 29, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | - | 29 |
| Jan 28, 2026 | 5.65 | 5.90 | 5.65 | 5.70 | 5.70 | - | 195 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,835 |
| Jan 26, 2026 | 5.65 | 5.95 | 5.65 | 5.90 | 5.90 | 0.85% | 3,303 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 3.54% | 1,482 |
| Jan 22, 2026 | 5.75 | 5.95 | 5.60 | 5.65 | 5.65 | -0.88% | 13,489 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.45 | 5.70 | 5.70 | 5.56% | 4,517 |
| Jan 20, 2026 | 5.35 | 5.75 | 5.30 | 5.40 | 5.40 | -1.82% | 7,502 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1,425 |
| Jan 16, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | - | 3,669 |
| Jan 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,542 |
| Jan 14, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 4.72% | 2,999 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 8,186 |
| Jan 12, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 1,142 |
| Jan 9, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | -0.95% | 1,027 |
| Jan 8, 2026 | 5.10 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 1,563 |
| Jan 7, 2026 | 5.05 | 5.30 | 5.00 | 5.30 | 5.30 | 2.91% | 4,786 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.15 | 5.15 | - | 102 |
| Jan 5, 2026 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | - | 6,586 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | 6,809 |
| Dec 31, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 2.64% | 8,658 |
| Dec 30, 2025 | 4.86 | 5.00 | 4.82 | 4.92 | 4.92 | 1.23% | 17,164 |
| Dec 29, 2025 | 4.88 | 4.96 | 4.86 | 4.86 | 4.86 | -1.22% | 3,723 |
| Dec 24, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.92 | - | 120 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,375 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | - | 1,974 |
| Dec 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 5,355 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -1.20% | 1,657 |
| Dec 17, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | - | 230 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | - | 3,677 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 531 |
| Dec 12, 2025 | 4.90 | 5.15 | 4.90 | 4.92 | 4.92 | -3.53% | 5,492 |
| Dec 11, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 3.24% | 1,824 |
| Dec 10, 2025 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | 0.82% | 1,362 |
| Dec 9, 2025 | 4.94 | 5.05 | 4.84 | 4.90 | 4.90 | 2.08% | 6,517 |
| Dec 8, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.84% | 1,977 |
| Dec 5, 2025 | 4.98 | 5.10 | 4.76 | 4.76 | 4.76 | -2.06% | 1,565 |
| Dec 4, 2025 | 4.80 | 4.98 | 4.80 | 4.86 | 4.86 | 1.25% | 2,955 |
| Dec 3, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -1.64% | 1,221 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | - | 192 |
| Dec 1, 2025 | 4.98 | 5.00 | 4.82 | 4.88 | 4.88 | -1.61% | 4,232 |
| Nov 28, 2025 | 4.84 | 4.84 | 4.80 | 4.96 | 4.96 | - | 112 |
| Nov 27, 2025 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | 3.33% | 983 |
| Nov 26, 2025 | 4.78 | 4.90 | 4.78 | 4.80 | 4.80 | -1.64% | 5,028 |
| Nov 25, 2025 | 4.76 | 4.94 | 4.76 | 4.88 | 4.88 | - | 44 |
| Nov 24, 2025 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | 2.52% | 3,630 |
| Nov 21, 2025 | 4.76 | 4.88 | 4.76 | 4.76 | 4.76 | -0.83% | 631 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.76 | 4.80 | 4.80 | -2.04% | 2,659 |
| Nov 19, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 0.82% | 16,121 |
| Nov 18, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | - | 293 |
| Nov 17, 2025 | 4.82 | 4.90 | 4.82 | 4.86 | 4.86 | - | 110 |
| Nov 14, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.86 | - | 76 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.94 | 4.86 | 4.86 | - | 310 |
| Nov 12, 2025 | 4.96 | 4.96 | 4.82 | 4.86 | 4.86 | -0.41% | 1,242 |
| Nov 11, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 179 |
| Nov 10, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | -1.61% | 1,392 |
| Nov 7, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 1,693 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 246 |
| Nov 5, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 3,029 |
| Nov 4, 2025 | 4.96 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 594 |
| Nov 3, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | - | 1,101 |
| Oct 31, 2025 | 5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 3.06% | 2,008 |
| Oct 30, 2025 | 5.00 | 5.10 | 4.88 | 4.90 | 4.90 | -1.21% | 2,644 |
| Oct 29, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 2,387 |
| Oct 28, 2025 | 5.05 | 5.15 | 4.92 | 5.00 | 5.00 | -0.99% | 7,154 |
| Oct 27, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | - | 118 |
| Oct 24, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 1,396 |
| Oct 23, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | - | 102 |
| Oct 22, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | - | 3,409 |
| Oct 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 4,137 |
| Oct 20, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | - | 180 |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 5.05 | 5.05 | - | 1 |
| Oct 15, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 4,988 |
| Oct 14, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 0.99% | 544 |
| Oct 13, 2025 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | -0.98% | 1,986 |
| Oct 10, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 3,260 |
| Oct 9, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | 4,049 |
| Oct 8, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 1,772 |