Adolfo Domínguez, S.A. (BME:ADZ)
Spain
· Delayed Price · Currency is EUR 4.760
-0.100 (-2.06%)
At close: Dec 5, 2025
Adolfo Domínguez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 2,527 |
| Oct 6, 2025 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.80% | 5,411 |
| Oct 3, 2025 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | - | 3,615 |
| Oct 2, 2025 | 5.05 | 5.05 | 4.88 | 5.00 | 5.00 | - | 438 |
| Oct 1, 2025 | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | - | 19 |
| Sep 30, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 3.73% | 1,422 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | - | 356 |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.82 | 4.82 | - | 201 |
| Sep 25, 2025 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | -3.21% | 1,692 |
| Sep 24, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | -0.40% | 934 |
| Sep 23, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - | 327 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 150 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 580 |
| Sep 18, 2025 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | - | 279 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | - | 10 |
| Sep 16, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 2,625 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 6,026 |
| Sep 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 500 |
| Sep 11, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,201 |
| Sep 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,374 |
| Sep 9, 2025 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 19,567 |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 612 |
| Sep 3, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 3,821 |
| Sep 2, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 5,526 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,185 |
| Aug 29, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | 3,004 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,296 |
| Aug 27, 2025 | 5.40 | 5.45 | 5.20 | 5.35 | 5.35 | -0.93% | 5,572 |
| Aug 26, 2025 | 5.15 | 5.45 | 5.15 | 5.40 | 5.40 | 4.85% | 3,921 |
| Aug 25, 2025 | 5.15 | 5.20 | 4.98 | 5.15 | 5.15 | 3.00% | 9,805 |
| Aug 22, 2025 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 3,080 |
| Aug 21, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 387 |
| Aug 20, 2025 | 4.96 | 5.20 | 4.96 | 5.05 | 5.05 | 1.41% | 1,184 |
| Aug 19, 2025 | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,045 |
| Aug 18, 2025 | 4.96 | 5.20 | 4.96 | 5.05 | 5.05 | - | 788 |
| Aug 15, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | - | 5,465 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 5.05 | 5.05 | - | 132 |
| Aug 13, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 1,767 |
| Aug 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 2.64% | 1,721 |
| Aug 11, 2025 | 4.96 | 5.05 | 4.96 | 4.92 | 4.92 | - | 450 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.92 | - | 95 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.92 | - | 27 |
| Aug 6, 2025 | 4.88 | 4.88 | 4.86 | 4.92 | 4.92 | - | 302 |
| Aug 5, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 2,873 |
| Aug 4, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 1,199 |
| Aug 1, 2025 | 5.10 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 6,996 |
| Jul 31, 2025 | 4.94 | 5.10 | 4.86 | 5.10 | 5.10 | 3.66% | 2,752 |
| Jul 30, 2025 | 5.10 | 5.15 | 4.90 | 4.92 | 4.92 | -2.57% | 930 |
| Jul 29, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 630 |
| Jul 28, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 4.60% | 3,974 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -3.24% | 3,182 |
| Jul 24, 2025 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | 2.92% | 7,205 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.44% | 543 |
| Jul 22, 2025 | 4.72 | 4.96 | 4.68 | 4.92 | 4.92 | 3.36% | 15,201 |
| Jul 21, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | - | 23 |