Domino's Pizza, Inc. (VIE:DPZ)
Austria
· Delayed Price · Currency is EUR 369.60
+1.60 (0.43%)
Last updated: Dec 4, 2025, 1:00 PM CET
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 370.05 | 370.25 | 368.45 | 368.45 | 368.45 | 0.12% | - |
| Dec 3, 2025 | 365.30 | 368.00 | 364.70 | 368.00 | 368.00 | 0.41% | - |
| Dec 2, 2025 | 364.60 | 366.50 | 364.35 | 366.50 | 366.50 | -0.12% | - |
| Dec 1, 2025 | 360.90 | 366.95 | 360.05 | 366.95 | 366.95 | 0.76% | - |
| Nov 28, 2025 | 359.40 | 364.20 | 358.55 | 364.20 | 364.20 | 1.55% | - |
| Nov 27, 2025 | 358.90 | 359.10 | 358.65 | 358.65 | 358.65 | -0.91% | - |
| Nov 26, 2025 | 362.05 | 362.05 | 359.95 | 361.95 | 361.95 | 1.80% | - |
| Nov 25, 2025 | 349.30 | 355.55 | 348.85 | 355.55 | 355.55 | 0.04% | - |
| Nov 24, 2025 | 354.75 | 357.50 | 353.40 | 355.40 | 355.40 | 0.27% | 28 |
| Nov 21, 2025 | 344.00 | 354.45 | 344.00 | 354.45 | 354.45 | 2.01% | - |
| Nov 20, 2025 | 347.95 | 348.90 | 346.30 | 347.45 | 347.45 | -0.88% | - |
| Nov 19, 2025 | 348.95 | 350.55 | 348.95 | 350.55 | 350.55 | 0.03% | - |
| Nov 18, 2025 | 348.05 | 350.45 | 345.85 | 350.45 | 350.45 | - | - |
| Nov 17, 2025 | 355.20 | 355.40 | 350.45 | 350.45 | 350.45 | -0.31% | - |
| Nov 14, 2025 | 350.55 | 351.90 | 349.10 | 351.55 | 351.55 | 0.19% | 81 |
| Nov 13, 2025 | 347.55 | 350.90 | 347.40 | 350.90 | 350.90 | 0.80% | - |
| Nov 12, 2025 | 353.50 | 354.25 | 348.10 | 348.10 | 348.10 | -1.16% | - |
| Nov 11, 2025 | 352.20 | 353.00 | 351.50 | 352.20 | 352.20 | 0.37% | - |
| Nov 10, 2025 | 357.25 | 357.25 | 350.90 | 350.90 | 350.90 | -0.24% | - |
| Nov 7, 2025 | 349.00 | 351.75 | 346.60 | 351.75 | 351.75 | 0.67% | - |
| Nov 6, 2025 | 346.80 | 349.40 | 346.80 | 349.40 | 349.40 | 0.27% | - |
| Nov 5, 2025 | 353.30 | 353.80 | 348.45 | 348.45 | 348.45 | -1.16% | - |
| Nov 4, 2025 | 346.95 | 355.85 | 346.95 | 352.55 | 352.55 | 1.22% | 28 |
| Nov 3, 2025 | 345.50 | 348.30 | 345.50 | 348.30 | 348.30 | 0.75% | - |
| Oct 31, 2025 | 350.60 | 350.60 | 344.45 | 345.70 | 345.70 | -1.71% | 28 |
| Oct 30, 2025 | 349.95 | 351.70 | 349.35 | 351.70 | 351.70 | 0.41% | - |
| Oct 29, 2025 | 354.70 | 354.70 | 347.35 | 350.25 | 350.25 | -1.45% | - |
| Oct 28, 2025 | 356.75 | 356.75 | 354.50 | 355.40 | 355.40 | 0.92% | - |
| Oct 27, 2025 | 359.70 | 359.70 | 352.15 | 352.15 | 352.15 | -2.00% | - |
| Oct 24, 2025 | 363.80 | 364.10 | 359.35 | 359.35 | 359.35 | -1.28% | - |
| Oct 23, 2025 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | 0.03% | - |
| Oct 22, 2025 | 362.45 | 363.90 | 362.45 | 363.90 | 363.90 | 0.51% | - |
| Oct 21, 2025 | 363.95 | 364.45 | 362.05 | 362.05 | 362.05 | 0.39% | - |
| Oct 20, 2025 | 358.45 | 360.65 | 358.10 | 360.65 | 360.65 | 0.80% | - |
| Oct 17, 2025 | 353.05 | 358.00 | 353.05 | 357.80 | 357.80 | -0.26% | - |
| Oct 16, 2025 | 358.70 | 358.75 | 358.00 | 358.75 | 358.75 | 0.72% | - |
| Oct 15, 2025 | 365.80 | 366.30 | 356.20 | 356.20 | 356.20 | -2.36% | 28 |
| Oct 14, 2025 | 351.95 | 364.80 | 347.75 | 364.80 | 364.80 | 2.96% | 56 |
| Oct 13, 2025 | 350.20 | 354.30 | 349.60 | 354.30 | 354.30 | 0.88% | 28 |
| Oct 10, 2025 | 350.95 | 352.40 | 350.95 | 351.20 | 351.20 | -1.36% | - |
| Oct 9, 2025 | 356.80 | 357.15 | 355.35 | 356.05 | 356.05 | -0.24% | - |
| Oct 8, 2025 | 354.50 | 356.90 | 354.50 | 356.90 | 356.90 | -0.22% | 28 |
| Oct 7, 2025 | 361.70 | 363.65 | 357.70 | 357.70 | 357.70 | -2.08% | - |
| Oct 6, 2025 | 365.90 | 367.30 | 364.35 | 365.30 | 365.30 | 0.36% | - |
| Oct 3, 2025 | 368.75 | 368.75 | 364.00 | 364.00 | 364.00 | -0.45% | - |
| Oct 2, 2025 | 365.05 | 365.65 | 363.95 | 365.65 | 365.65 | 0.01% | - |
| Oct 1, 2025 | 366.00 | 367.55 | 365.05 | 365.60 | 365.60 | -0.03% | 1 |
| Sep 30, 2025 | 369.40 | 369.40 | 365.70 | 365.70 | 365.70 | -1.08% | 54 |
| Sep 29, 2025 | 371.55 | 373.25 | 369.70 | 369.70 | 369.70 | -1.12% | - |
| Sep 26, 2025 | 361.55 | 373.90 | 361.55 | 373.90 | 373.90 | 3.49% | 87 |
| Sep 25, 2025 | 361.90 | 364.55 | 361.30 | 361.30 | 361.30 | -1.05% | - |
| Sep 24, 2025 | 359.80 | 365.15 | 359.80 | 365.15 | 365.15 | 2.23% | - |
| Sep 23, 2025 | 360.30 | 361.70 | 357.20 | 357.20 | 357.20 | -1.00% | - |
| Sep 22, 2025 | 363.90 | 365.30 | 360.80 | 360.80 | 360.80 | -1.50% | 66 |
| Sep 19, 2025 | 365.00 | 367.30 | 365.00 | 366.30 | 366.30 | -0.22% | - |
| Sep 18, 2025 | 373.05 | 373.25 | 367.10 | 367.10 | 367.10 | -2.37% | - |
| Sep 17, 2025 | 373.45 | 376.00 | 373.45 | 376.00 | 376.00 | -0.16% | - |
| Sep 16, 2025 | 382.05 | 382.05 | 376.60 | 376.60 | 376.60 | -2.71% | 15 |
| Sep 15, 2025 | 384.70 | 387.10 | 383.40 | 387.10 | 387.10 | 0.81% | - |
| Sep 11, 2025 | 385.75 | 386.40 | 382.90 | 384.00 | 382.52 | 0.29% | - |
| Sep 10, 2025 | 393.50 | 393.60 | 382.90 | 382.90 | 381.42 | -2.27% | 27 |
| Sep 9, 2025 | 397.10 | 397.75 | 391.80 | 391.80 | 390.29 | 0.23% | - |
| Sep 8, 2025 | 395.95 | 395.95 | 390.90 | 390.90 | 389.39 | -0.46% | - |
| Sep 5, 2025 | 396.90 | 396.90 | 392.70 | 392.70 | 391.18 | -0.15% | - |
| Sep 4, 2025 | 399.60 | 401.00 | 393.30 | 393.30 | 391.78 | -1.63% | - |
| Sep 3, 2025 | 402.95 | 402.95 | 399.10 | 399.80 | 398.25 | -0.32% | - |
| Sep 2, 2025 | 390.90 | 401.10 | 390.20 | 401.10 | 399.55 | 2.35% | 56 |
| Sep 1, 2025 | 390.90 | 391.90 | 390.85 | 391.90 | 390.38 | 0.22% | - |
| Aug 29, 2025 | 384.40 | 391.05 | 384.40 | 391.05 | 389.54 | 1.20% | - |
| Aug 28, 2025 | 389.00 | 389.70 | 386.40 | 386.40 | 384.91 | -2.30% | - |
| Aug 27, 2025 | 386.55 | 395.50 | 386.55 | 395.50 | 393.97 | 2.86% | 135 |
| Aug 26, 2025 | 396.60 | 396.70 | 384.50 | 384.50 | 383.01 | -2.41% | - |
| Aug 25, 2025 | 384.30 | 394.00 | 384.30 | 394.00 | 392.48 | 2.71% | - |
| Aug 22, 2025 | 385.10 | 386.30 | 383.10 | 383.60 | 382.12 | 0.84% | 27 |
| Aug 21, 2025 | 380.80 | 380.95 | 378.50 | 380.40 | 378.93 | -0.21% | - |
| Aug 20, 2025 | 386.50 | 388.50 | 381.20 | 381.20 | 379.73 | -1.68% | - |
| Aug 19, 2025 | 380.45 | 387.70 | 380.45 | 387.70 | 386.20 | 0.03% | - |
| Aug 18, 2025 | 385.90 | 387.60 | 384.90 | 387.60 | 386.10 | 0.78% | - |
| Aug 15, 2025 | 387.15 | 387.15 | 384.60 | 384.60 | 383.11 | 0.03% | - |
| Aug 14, 2025 | 383.80 | 386.40 | 383.80 | 384.50 | 383.01 | 0.21% | - |
| Aug 13, 2025 | 377.70 | 383.70 | 377.30 | 383.70 | 382.22 | 1.32% | - |
| Aug 12, 2025 | 379.70 | 380.80 | 378.70 | 378.70 | 377.24 | 0.66% | - |
| Aug 11, 2025 | 378.25 | 379.50 | 376.20 | 376.20 | 374.75 | -0.71% | - |
| Aug 8, 2025 | 379.70 | 381.30 | 378.70 | 378.90 | 377.43 | -0.05% | - |
| Aug 7, 2025 | 381.05 | 383.00 | 379.10 | 379.10 | 377.63 | -0.34% | - |
| Aug 6, 2025 | 390.20 | 390.20 | 380.40 | 380.40 | 378.93 | -3.13% | - |
| Aug 5, 2025 | 406.00 | 406.25 | 392.70 | 392.70 | 391.18 | -1.87% | 54 |
| Aug 4, 2025 | 405.75 | 405.75 | 400.20 | 400.20 | 398.65 | -0.69% | - |
| Aug 1, 2025 | 401.45 | 403.05 | 398.20 | 403.00 | 401.44 | -1.32% | 27 |
| Jul 31, 2025 | 417.05 | 417.25 | 408.40 | 408.40 | 406.82 | -0.37% | - |
| Jul 30, 2025 | 406.95 | 409.90 | 406.10 | 409.90 | 408.32 | 0.79% | - |
| Jul 29, 2025 | 411.15 | 411.15 | 406.70 | 406.70 | 405.13 | -0.64% | - |
| Jul 28, 2025 | 416.00 | 417.00 | 409.30 | 409.30 | 407.72 | -0.32% | - |
| Jul 25, 2025 | 405.70 | 410.60 | 405.70 | 410.60 | 409.01 | 0.86% | - |
| Jul 24, 2025 | 406.10 | 407.10 | 400.80 | 407.10 | 405.53 | -0.39% | - |
| Jul 23, 2025 | 410.90 | 411.40 | 408.70 | 408.70 | 407.12 | 1.01% | - |
| Jul 22, 2025 | 395.45 | 404.60 | 395.20 | 404.60 | 403.04 | 1.12% | 27 |
| Jul 21, 2025 | 400.95 | 419.20 | 400.10 | 400.10 | 398.55 | -0.99% | 54 |
| Jul 18, 2025 | 404.00 | 404.10 | 402.80 | 404.10 | 402.54 | 0.67% | - |
| Jul 17, 2025 | 402.30 | 402.60 | 400.80 | 401.40 | 399.85 | 1.13% | - |