Global Dominion Access, S.A. (BME:DOM)
Spain
· Delayed Price · Currency is EUR 3.335
+0.010 (0.30%)
Apr 28, 2026, 5:35 PM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.34 | 3.31 | 3.32 | - | -0.15% | 51,742 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.30% | 240,548 |
| Apr 24, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.45% | 249,683 |
| Apr 23, 2026 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | -0.74% | 244,677 |
| Apr 22, 2026 | 3.44 | 3.45 | 3.38 | 3.38 | 3.38 | -1.60% | 267,545 |
| Apr 21, 2026 | 3.41 | 3.48 | 3.41 | 3.43 | 3.43 | 0.15% | 312,136 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.38 | 3.43 | 3.43 | 0.74% | 308,174 |
| Apr 17, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.40 | 1.49% | 428,382 |
| Apr 16, 2026 | 3.37 | 3.40 | 3.35 | 3.35 | 3.35 | - | 218,929 |
| Apr 15, 2026 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.75% | 379,836 |
| Apr 14, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | 0.61% | 227,361 |
| Apr 13, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -1.05% | 282,591 |
| Apr 10, 2026 | 3.26 | 3.36 | 3.25 | 3.34 | 3.34 | 2.93% | 422,018 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -1.07% | 237,392 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | 4.46% | 467,448 |
| Apr 7, 2026 | 3.19 | 3.24 | 3.13 | 3.14 | 3.14 | - | 389,968 |
| Apr 2, 2026 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | -0.32% | 241,785 |
| Apr 1, 2026 | 3.11 | 3.15 | 3.08 | 3.15 | 3.15 | 2.44% | 297,768 |
| Mar 31, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 293,267 |
| Mar 30, 2026 | 3.06 | 3.07 | 2.98 | 3.07 | 3.07 | 1.16% | 280,180 |
| Mar 27, 2026 | 3.01 | 3.05 | 2.97 | 3.03 | 3.03 | 1.51% | 317,050 |
| Mar 26, 2026 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | -0.50% | 235,607 |
| Mar 25, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 1.87% | 251,134 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | -0.84% | 286,558 |
| Mar 23, 2026 | 2.91 | 3.01 | 2.83 | 2.97 | 2.97 | 1.02% | 499,784 |
| Mar 20, 2026 | 2.94 | 3.01 | 2.93 | 2.94 | 2.94 | -1.67% | 307,141 |
| Mar 19, 2026 | 2.97 | 3.01 | 2.92 | 2.99 | 2.99 | -0.66% | 357,801 |
| Mar 18, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -0.82% | 262,978 |
| Mar 17, 2026 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 0.50% | 232,801 |
| Mar 16, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.15% | 246,899 |
| Mar 13, 2026 | 3.04 | 3.09 | 2.98 | 3.06 | 3.06 | 0.49% | 205,730 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.14% | 389,800 |
| Mar 11, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.16% | 203,758 |
| Mar 10, 2026 | 3.07 | 3.10 | 3.03 | 3.08 | 3.08 | 1.82% | 268,244 |
| Mar 9, 2026 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | -1.79% | 257,829 |
| Mar 6, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.96% | 314,769 |
| Mar 5, 2026 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.14% | 363,977 |
| Mar 4, 2026 | 2.98 | 3.11 | 2.98 | 3.08 | 3.08 | 2.50% | 302,613 |
| Mar 3, 2026 | 3.04 | 3.07 | 2.97 | 3.00 | 3.00 | -2.91% | 537,814 |
| Mar 2, 2026 | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | -2.83% | 441,486 |
| 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 |