Global Dominion Access, S.A. (BME:DOM)
Spain
· Delayed Price · Currency is EUR 3.290
+0.045 (1.39%)
Dec 5, 2025, 5:36 PM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.43 | 3.45 | 3.40 | 3.42 | 3.42 | -0.29% | 124,302 |
| Oct 6, 2025 | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | 0.44% | 202,654 |
| Oct 3, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 0.29% | 240,534 |
| Oct 2, 2025 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 2.71% | 223,029 |
| Oct 1, 2025 | 3.26 | 3.32 | 3.21 | 3.32 | 3.32 | 1.38% | 249,365 |
| Sep 30, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | -0.15% | 96,064 |
| Sep 29, 2025 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.15% | 99,581 |
| Sep 26, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 97,496 |
| Sep 25, 2025 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -2.26% | 449,354 |
| Sep 24, 2025 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -2.21% | 133,344 |
| Sep 23, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 191,363 |
| Sep 22, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.90% | 152,037 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 372,849 |
| Sep 18, 2025 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 3.23% | 324,415 |
| Sep 17, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 178,634 |
| Sep 16, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | 0.62% | 83,872 |
| Sep 15, 2025 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | 0.47% | 132,036 |
| Sep 12, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 120,885 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | - | 79,941 |
| Sep 10, 2025 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | - | 120,336 |
| Sep 9, 2025 | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | - | 116,082 |
| Sep 8, 2025 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 1.42% | 137,454 |
| Sep 5, 2025 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.78% | 83,016 |
| Sep 4, 2025 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | 0.79% | 77,867 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | -0.78% | 185,877 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.39% | 130,976 |
| Sep 1, 2025 | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 99,689 |
| Aug 29, 2025 | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -0.31% | 163,100 |
| Aug 28, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.09% | 117,657 |
| Aug 27, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.78% | 135,706 |
| Aug 26, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | -0.92% | 212,105 |
| Aug 25, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.46% | 129,730 |
| Aug 22, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 235,428 |
| Aug 21, 2025 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | 0.47% | 156,125 |
| Aug 20, 2025 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 0.79% | 159,196 |
| Aug 19, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | - | 132,643 |
| Aug 18, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 158,265 |
| Aug 15, 2025 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.47% | 195,564 |
| Aug 14, 2025 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | -0.16% | 220,476 |
| Aug 13, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | 0.47% | 156,554 |
| Aug 12, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | -0.31% | 282,096 |
| Aug 11, 2025 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | -1.08% | 241,311 |
| Aug 8, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.62% | 202,877 |
| Aug 7, 2025 | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 151,148 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.69% | 256,812 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | 0.93% | 182,682 |
| Aug 4, 2025 | 3.28 | 3.31 | 3.18 | 3.22 | 3.22 | -1.83% | 415,449 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -2.96% | 375,587 |
| Jul 31, 2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 350,455 |
| Jul 30, 2025 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 264,947 |
| Jul 29, 2025 | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | 3.28% | 414,571 |
| Jul 28, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.61% | 339,875 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.39 | 3.45 | 3.45 | -0.58% | 275,859 |
| Jul 24, 2025 | 3.54 | 3.56 | 3.41 | 3.47 | 3.47 | -0.43% | 540,635 |
| Jul 23, 2025 | 3.61 | 3.69 | 3.46 | 3.48 | 3.48 | -3.60% | 839,387 |
| Jul 22, 2025 | 3.61 | 3.67 | 3.57 | 3.61 | 3.61 | 0.14% | 652,996 |
| Jul 21, 2025 | 3.30 | 3.64 | 3.30 | 3.61 | 3.61 | 10.58% | 1,786,372 |