Domino's Pizza, Inc. (FRA:EZV)
Germany
· Delayed Price · Currency is EUR 357.50
-9.85 (-2.68%)
At close: Dec 5, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.10 | 366.10 | 357.50 | 357.50 | 357.50 | -2.68% | - |
| Dec 4, 2025 | 369.70 | 369.70 | 366.70 | 367.35 | 367.35 | -0.55% | - |
| Dec 3, 2025 | 364.55 | 370.10 | 364.55 | 369.40 | 369.40 | 1.44% | - |
| Dec 2, 2025 | 363.85 | 366.25 | 361.20 | 364.15 | 364.15 | -1.38% | 4 |
| Dec 1, 2025 | 358.05 | 369.25 | 358.05 | 369.25 | 369.25 | 2.61% | 10 |
| Nov 28, 2025 | 358.45 | 364.20 | 358.45 | 359.85 | 359.85 | 0.57% | - |
| Nov 27, 2025 | 357.65 | 357.80 | 357.65 | 357.80 | 357.80 | -0.11% | - |
| Nov 26, 2025 | 360.95 | 362.75 | 358.20 | 358.20 | 358.20 | -0.73% | - |
| Nov 25, 2025 | 348.70 | 360.85 | 348.70 | 360.85 | 360.85 | 3.31% | 105 |
| Nov 24, 2025 | 354.50 | 355.70 | 349.30 | 349.30 | 349.30 | -0.14% | 13 |
| Nov 21, 2025 | 343.00 | 349.80 | 343.00 | 349.80 | 349.80 | 1.13% | 6 |
| Nov 20, 2025 | 346.75 | 348.00 | 345.90 | 345.90 | 345.90 | -0.42% | 17 |
| Nov 19, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 347.35 | -0.13% | - |
| Nov 18, 2025 | 346.60 | 349.50 | 346.60 | 347.80 | 347.80 | -0.10% | 5 |
| Nov 17, 2025 | 357.50 | 357.50 | 348.15 | 348.15 | 348.15 | -1.68% | 40 |
| Nov 14, 2025 | 349.30 | 354.10 | 348.75 | 354.10 | 354.10 | 0.78% | 32 |
| Nov 13, 2025 | 349.05 | 351.35 | 349.05 | 351.35 | 351.35 | 0.51% | - |
| Nov 12, 2025 | 353.25 | 353.25 | 349.55 | 349.55 | 349.55 | -0.57% | - |
| Nov 11, 2025 | 351.55 | 351.55 | 351.55 | 351.55 | 351.55 | -1.53% | - |
| Nov 10, 2025 | 356.40 | 357.00 | 356.40 | 357.00 | 357.00 | 0.90% | 15 |
| Nov 7, 2025 | 347.75 | 353.80 | 346.80 | 353.80 | 353.80 | 1.86% | - |
| Nov 6, 2025 | 346.70 | 350.75 | 345.05 | 347.35 | 347.35 | -0.16% | - |
| Nov 5, 2025 | 352.60 | 352.75 | 347.70 | 347.90 | 347.90 | -1.43% | - |
| Nov 4, 2025 | 345.85 | 354.80 | 345.85 | 352.95 | 352.95 | 0.60% | - |
| Nov 3, 2025 | 344.70 | 352.30 | 343.35 | 350.85 | 350.85 | 1.95% | 15 |
| Oct 31, 2025 | 347.65 | 347.65 | 341.15 | 344.15 | 344.15 | -1.66% | 29 |
| Oct 30, 2025 | 347.10 | 350.35 | 347.10 | 349.95 | 349.95 | 0.50% | 13 |
| Oct 29, 2025 | 352.50 | 352.50 | 346.05 | 348.20 | 348.20 | -1.15% | 123 |
| Oct 28, 2025 | 352.90 | 353.95 | 352.25 | 352.25 | 352.25 | -0.37% | - |
| Oct 27, 2025 | 359.15 | 359.15 | 351.00 | 353.55 | 353.55 | -0.70% | - |
| Oct 24, 2025 | 363.60 | 365.15 | 356.05 | 356.05 | 356.05 | -1.56% | 3 |
| Oct 23, 2025 | 365.90 | 368.55 | 361.70 | 361.70 | 361.70 | -1.04% | 10 |
| Oct 22, 2025 | 361.35 | 365.50 | 360.10 | 365.50 | 365.50 | 1.04% | - |
| Oct 21, 2025 | 362.55 | 362.55 | 360.40 | 361.75 | 361.75 | -0.25% | - |
| Oct 20, 2025 | 357.00 | 363.90 | 357.00 | 362.65 | 362.65 | 1.77% | 2 |
| Oct 17, 2025 | 351.60 | 356.35 | 351.60 | 356.35 | 356.35 | 0.08% | - |
| Oct 16, 2025 | 357.65 | 357.65 | 356.05 | 356.05 | 356.05 | -0.29% | - |
| Oct 15, 2025 | 365.20 | 365.95 | 357.10 | 357.10 | 357.10 | 0.31% | 5 |
| Oct 14, 2025 | 350.80 | 364.20 | 350.80 | 356.00 | 356.00 | -0.06% | 70 |
| Oct 13, 2025 | 353.10 | 356.20 | 353.10 | 356.20 | 356.20 | 1.87% | 12 |
| Oct 10, 2025 | 350.05 | 356.15 | 349.65 | 349.65 | 349.65 | -0.47% | 19 |
| Oct 9, 2025 | 354.85 | 354.85 | 351.30 | 351.30 | 351.30 | -0.64% | - |
| Oct 8, 2025 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | 0.41% | - |
| Oct 7, 2025 | 361.05 | 361.05 | 352.10 | 352.10 | 352.10 | -2.32% | - |
| Oct 6, 2025 | 364.10 | 364.10 | 360.45 | 360.45 | 360.45 | -2.00% | 35 |
| Oct 3, 2025 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 1.04% | - |
| Oct 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.30% | - |
| Oct 1, 2025 | 364.40 | 365.10 | 364.40 | 365.10 | 365.10 | -0.44% | - |
| Sep 30, 2025 | 369.30 | 369.30 | 366.70 | 366.70 | 366.70 | -0.74% | - |
| Sep 29, 2025 | 371.35 | 371.35 | 367.75 | 369.45 | 369.45 | -1.90% | 60 |
| Sep 26, 2025 | 361.30 | 376.60 | 361.30 | 376.60 | 376.60 | 3.69% | 25 |
| Sep 25, 2025 | 361.65 | 363.20 | 361.65 | 363.20 | 363.20 | 0.17% | - |
| Sep 24, 2025 | 358.80 | 362.60 | 358.80 | 362.60 | 362.60 | 0.93% | 18 |
| Sep 23, 2025 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | -0.04% | - |
| Sep 22, 2025 | 363.05 | 364.20 | 359.40 | 359.40 | 359.40 | -1.44% | 3 |
| Sep 19, 2025 | 364.75 | 364.75 | 364.65 | 364.65 | 364.65 | -0.01% | - |
| Sep 18, 2025 | 372.00 | 372.00 | 364.70 | 364.70 | 364.70 | -1.49% | 10 |
| Sep 17, 2025 | 372.25 | 375.00 | 370.20 | 370.20 | 370.20 | -2.06% | - |
| Sep 16, 2025 | 381.50 | 381.50 | 378.00 | 378.00 | 378.00 | -1.28% | 146 |
| Sep 15, 2025 | 383.35 | 383.35 | 380.40 | 382.90 | 382.90 | -0.44% | 27 |
| Sep 12, 2025 | 388.45 | 388.45 | 384.60 | 384.60 | 383.12 | -1.11% | - |
| Sep 11, 2025 | 384.60 | 388.90 | 380.15 | 388.90 | 387.40 | 0.67% | 10 |
| Sep 10, 2025 | 392.00 | 392.00 | 386.30 | 386.30 | 384.81 | -1.69% | - |
| Sep 9, 2025 | 395.25 | 397.05 | 392.95 | 392.95 | 391.43 | -0.52% | 5 |
| Sep 8, 2025 | 395.35 | 395.40 | 390.15 | 395.00 | 393.48 | -0.34% | 449 |
| Sep 5, 2025 | 396.35 | 396.35 | 396.35 | 396.35 | 394.82 | 0.14% | - |
| Sep 4, 2025 | 400.55 | 400.55 | 395.80 | 395.80 | 394.27 | -0.74% | - |
| Sep 3, 2025 | 401.75 | 401.75 | 398.75 | 398.75 | 397.21 | -0.31% | 33 |
| Sep 2, 2025 | 390.45 | 400.20 | 386.05 | 400.00 | 398.46 | 2.29% | 311 |
| Sep 1, 2025 | 389.20 | 391.05 | 389.20 | 391.05 | 389.54 | 0.10% | - |
| Aug 29, 2025 | 383.60 | 392.45 | 383.60 | 390.65 | 389.14 | 1.86% | 7 |
| Aug 28, 2025 | 387.45 | 387.45 | 383.50 | 383.50 | 382.02 | -2.44% | - |
| Aug 27, 2025 | 386.10 | 393.10 | 386.10 | 393.10 | 391.58 | -0.13% | - |
| Aug 26, 2025 | 394.95 | 394.95 | 393.60 | 393.60 | 392.08 | 2.09% | - |
| Aug 25, 2025 | 383.95 | 385.55 | 383.95 | 385.55 | 384.06 | 0.38% | - |
| Aug 22, 2025 | 384.35 | 385.10 | 384.10 | 384.10 | 382.62 | 1.08% | 31 |
| Aug 21, 2025 | 379.55 | 380.95 | 379.55 | 380.00 | 378.53 | -1.78% | 18 |
| Aug 20, 2025 | 385.60 | 386.90 | 385.60 | 386.90 | 385.41 | 0.08% | 3 |
| Aug 19, 2025 | 380.00 | 386.60 | 380.00 | 386.60 | 385.11 | 0.61% | 2 |
| Aug 18, 2025 | 385.00 | 385.00 | 384.25 | 384.25 | 382.77 | -0.41% | 13 |
| Aug 15, 2025 | 386.10 | 387.30 | 385.85 | 385.85 | 384.36 | -0.12% | 10 |
| Aug 14, 2025 | 383.85 | 386.95 | 383.85 | 386.30 | 384.81 | 2.62% | 72 |
| Aug 13, 2025 | 376.45 | 376.45 | 376.45 | 376.45 | 375.00 | -0.05% | - |
| Aug 12, 2025 | 378.85 | 380.30 | 376.65 | 376.65 | 375.20 | 0.61% | 2 |
| Aug 11, 2025 | 377.35 | 379.40 | 374.35 | 374.35 | 372.90 | -1.38% | 12 |
| Aug 8, 2025 | 380.05 | 381.00 | 379.60 | 379.60 | 378.13 | -0.64% | 24 |
| Aug 7, 2025 | 380.15 | 382.20 | 380.15 | 382.05 | 380.58 | 0.25% | 4 |
| Aug 6, 2025 | 386.75 | 386.75 | 381.10 | 381.10 | 379.63 | -6.47% | - |
| Aug 5, 2025 | 405.15 | 407.45 | 405.15 | 407.45 | 405.88 | 1.14% | 45 |
| Aug 4, 2025 | 403.50 | 403.50 | 402.85 | 402.85 | 401.29 | -0.28% | - |
| Aug 1, 2025 | 403.15 | 404.00 | 399.55 | 404.00 | 402.44 | -2.04% | 3 |
| Jul 31, 2025 | 416.85 | 416.85 | 412.40 | 412.40 | 410.81 | -0.51% | 4 |
| Jul 30, 2025 | 406.80 | 414.50 | 406.80 | 414.50 | 412.90 | 2.03% | - |
| Jul 29, 2025 | 408.85 | 409.05 | 404.40 | 406.25 | 404.68 | -0.44% | 21 |
| Jul 28, 2025 | 414.55 | 414.55 | 408.05 | 408.05 | 406.47 | -1.10% | 5 |
| Jul 25, 2025 | 405.15 | 412.60 | 405.15 | 412.60 | 411.01 | 2.32% | - |
| Jul 24, 2025 | 406.30 | 406.30 | 403.00 | 403.25 | 401.69 | -0.22% | 5 |
| Jul 23, 2025 | 410.05 | 410.05 | 404.15 | 404.15 | 402.59 | 2.37% | - |
| Jul 22, 2025 | 394.40 | 394.80 | 393.50 | 394.80 | 393.28 | 1.26% | 12 |
| Jul 21, 2025 | 400.20 | 424.00 | 389.90 | 389.90 | 388.39 | -3.02% | 69 |