Global Dominion Access, S.A. (BME:DOM)
Spain
· Delayed Price · Currency is EUR 3.180
+0.005 (0.16%)
At close: Feb 27, 2026
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.23 | 3.23 | 3.09 | 3.18 | 3.18 | 0.16% | 669,296 |
| Feb 26, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 1.11% | 318,700 |
| Feb 25, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.72% | 402,653 |
| Feb 24, 2026 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | -0.16% | 226,126 |
| Feb 23, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 410,149 |
| Feb 20, 2026 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | -4.65% | 730,708 |
| Feb 19, 2026 | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -2.91% | 371,995 |
| Feb 18, 2026 | 3.45 | 3.45 | 3.39 | 3.44 | 3.44 | 0.15% | 207,227 |
| Feb 17, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.48% | 275,786 |
| Feb 16, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.73% | 98,245 |
| Feb 13, 2026 | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 1.34% | 123,100 |
| Feb 12, 2026 | 3.41 | 3.46 | 3.34 | 3.36 | 3.36 | -1.47% | 134,999 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.38 | 3.41 | 3.41 | -1.59% | 102,356 |
| Feb 10, 2026 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.73% | 120,823 |
| Feb 9, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.47% | 181,876 |
| Feb 6, 2026 | 3.37 | 3.41 | 3.30 | 3.39 | 3.39 | 0.44% | 160,952 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -1.60% | 120,335 |
| Feb 4, 2026 | 3.41 | 3.45 | 3.33 | 3.43 | 3.43 | 0.59% | 177,723 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 174,085 |
| Feb 2, 2026 | 3.48 | 3.56 | 3.41 | 3.53 | 3.53 | 1.44% | 174,215 |
| Jan 30, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -0.71% | 250,414 |
| Jan 29, 2026 | 3.45 | 3.53 | 3.40 | 3.51 | 3.51 | 2.19% | 398,435 |
| Jan 28, 2026 | 3.36 | 3.44 | 3.33 | 3.43 | 3.43 | 2.24% | 233,333 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | 0.30% | 131,983 |
| Jan 26, 2026 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.06% | 177,321 |
| Jan 23, 2026 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 0.61% | 6,430,606 |
| Jan 22, 2026 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | 2.97% | 143,359 |
| Jan 21, 2026 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | -1.08% | 170,881 |
| Jan 20, 2026 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -0.92% | 151,951 |
| Jan 19, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.83% | 214,250 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.19% | 164,054 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | 0.44% | 90,249 |
| Jan 14, 2026 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.29% | 165,416 |
| Jan 13, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | 0.59% | 173,941 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | 0.15% | 162,894 |
| Jan 9, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | - | 152,078 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 146,903 |
| Jan 7, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 155,814 |
| Jan 6, 2026 | 3.39 | 3.42 | 3.32 | 3.37 | 3.37 | 0.30% | 166,204 |
| Jan 5, 2026 | 3.29 | 3.39 | 3.29 | 3.36 | 3.36 | 1.66% | 160,877 |
| Jan 2, 2026 | 3.32 | 3.36 | 3.29 | 3.31 | 3.31 | -0.15% | 175,280 |
| Dec 31, 2025 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | - | 97,663 |
| Dec 30, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.31 | 0.30% | 129,422 |
| Dec 29, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 1.69% | 207,375 |
| Dec 24, 2025 | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | -0.46% | 101,117 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -0.46% | 269,633 |
| Dec 22, 2025 | 3.27 | 3.28 | 3.22 | 3.28 | 3.28 | 1.08% | 250,274 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.07% | 815,874 |
| Dec 18, 2025 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 1.55% | 130,094 |
| Dec 17, 2025 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -1.07% | 159,127 |
| Dec 16, 2025 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | -1.06% | 128,902 |
| Dec 15, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | 0.76% | 131,104 |
| Dec 12, 2025 | 3.25 | 3.34 | 3.25 | 3.27 | 3.27 | -0.30% | 234,532 |
| Dec 11, 2025 | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | 0.92% | 186,156 |
| Dec 10, 2025 | 3.32 | 3.34 | 3.25 | 3.25 | 3.25 | -1.52% | 138,070 |
| Dec 9, 2025 | 3.21 | 3.31 | 3.21 | 3.30 | 3.30 | 1.54% | 261,954 |
| Dec 8, 2025 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 191,046 |
| Dec 5, 2025 | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | 1.39% | 353,886 |
| Dec 4, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 193,053 |
| Dec 3, 2025 | 3.31 | 3.37 | 3.16 | 3.22 | 3.22 | -2.72% | 546,858 |
| Dec 2, 2025 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | -0.60% | 175,708 |
| Dec 1, 2025 | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | 0.76% | 174,969 |
| Nov 28, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.38% | 165,374 |
| Nov 27, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.26 | 0.46% | 123,312 |
| Nov 26, 2025 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.77% | 130,724 |
| Nov 25, 2025 | 3.24 | 3.27 | 3.18 | 3.27 | 3.27 | 0.62% | 223,796 |
| Nov 24, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 3.84% | 204,038 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -2.65% | 230,394 |
| Nov 20, 2025 | 3.22 | 3.25 | 3.17 | 3.21 | 3.21 | 1.26% | 195,358 |
| Nov 19, 2025 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | 0.16% | 209,597 |
| Nov 18, 2025 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | -1.25% | 184,267 |
| Nov 17, 2025 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -1.08% | 117,708 |
| Nov 14, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | -0.31% | 278,596 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.21 | 3.25 | 3.25 | 1.56% | 220,443 |
| Nov 12, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 2.07% | 218,132 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 1.29% | 218,312 |
| Nov 10, 2025 | 3.06 | 3.11 | 3.05 | 3.10 | 3.10 | 1.81% | 212,882 |
| Nov 7, 2025 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -2.72% | 341,401 |
| Nov 6, 2025 | 3.18 | 3.23 | 3.12 | 3.13 | 3.13 | -1.88% | 195,866 |
| Nov 5, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | - | 203,697 |
| Nov 4, 2025 | 3.18 | 3.19 | 3.14 | 3.19 | 3.19 | -0.31% | 216,552 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.47% | 149,889 |
| Oct 31, 2025 | 3.23 | 3.25 | 3.18 | 3.18 | 3.18 | -1.70% | 319,182 |
| Oct 30, 2025 | 3.20 | 3.26 | 3.17 | 3.24 | 3.24 | 1.09% | 324,066 |
| Oct 29, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 242,860 |
| Oct 28, 2025 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -2.28% | 330,174 |
| Oct 27, 2025 | 3.27 | 3.37 | 3.27 | 3.29 | 3.29 | 2.66% | 528,305 |
| Oct 24, 2025 | 3.17 | 3.22 | 3.16 | 3.20 | 3.20 | 1.59% | 331,145 |
| Oct 23, 2025 | 3.34 | 3.34 | 3.14 | 3.15 | 3.15 | -5.69% | 935,727 |
| Oct 22, 2025 | 3.44 | 3.49 | 3.33 | 3.34 | 3.34 | -1.91% | 397,578 |
| Oct 21, 2025 | 3.38 | 3.44 | 3.31 | 3.41 | 3.41 | - | 261,218 |
| Oct 20, 2025 | 3.48 | 3.52 | 3.38 | 3.41 | 3.41 | -2.44% | 283,545 |
| Oct 17, 2025 | 3.51 | 3.55 | 3.49 | 3.49 | 3.49 | -1.41% | 265,604 |
| Oct 16, 2025 | 3.50 | 3.55 | 3.47 | 3.54 | 3.54 | 1.58% | 234,641 |
| Oct 15, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.43% | 151,500 |
| Oct 14, 2025 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | -0.14% | 261,822 |
| Oct 13, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.46% | 205,015 |
| Oct 10, 2025 | 3.43 | 3.51 | 3.42 | 3.43 | 3.43 | 0.74% | 277,672 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 121,007 |
| Oct 8, 2025 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.29% | 171,139 |