Adolfo Dominguez, S.A. ADZ
BME · Spain · Consumer Non-Durables
€6.50-0.20 (-2.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.50 | -2.99% | €6.70 | €6.70 | €6.50 | 2.15K |
| 2026-09-30 | €6.70 | 0.00% | €6.50 | €6.70 | €6.50 | 1.22K |
| 2026-09-29 | €6.70 | 0.00% | €6.65 | €6.70 | €6.65 | 903 |
| 2026-09-28 | €6.70 | +0.75% | €6.50 | €6.70 | €6.50 | 2.01K |
| 2026-09-25 | €6.65 | -0.75% | €6.70 | €6.70 | €6.55 | 2.24K |
| 2026-09-24 | €6.70 | +3.88% | €6.60 | €6.70 | €6.45 | 6.83K |
| 2026-09-23 | €6.45 | -2.27% | €6.60 | €6.60 | €6.45 | 2.21K |
| 2026-09-22 | €6.60 | +0.76% | €6.60 | €6.60 | €6.45 | 887 |
| 2026-09-21 | €6.55 | +3.97% | €6.55 | €6.60 | €6.40 | 3.67K |
| 2026-09-18 | €6.30 | -0.79% | €6.30 | €6.55 | €6.25 | 2.28K |
| 2026-09-17 | €6.35 | -0.78% | €6.35 | €6.60 | €6.30 | 7.14K |
| 2026-09-16 | €6.40 | +0.79% | €6.15 | €6.55 | €6.15 | 15.20K |
| 2026-09-15 | €6.35 | +4.10% | €6.10 | €6.35 | €6.05 | 11.81K |
| 2026-09-14 | €6.10 | -1.61% | €6.10 | €6.10 | €6.10 | 643 |
| 2026-09-11 | €6.20 | 0.00% | €6.25 | €6.25 | €6.25 | 3 |
| 2026-09-10 | €6.20 | +0.81% | €6.15 | €6.25 | €6.10 | 2.21K |
| 2026-09-09 | €6.15 | -2.38% | €6.15 | €6.25 | €6.15 | 1.63K |
| 2026-09-08 | €6.30 | 0.00% | €6.15 | €6.15 | €6.15 | 4 |
| 2026-09-07 | €6.30 | +2.44% | €6.30 | €6.30 | €6.15 | 680 |
| 2026-09-04 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 150 |
| 2026-09-03 | €6.15 | +1.65% | €6.15 | €6.15 | €6.15 | 591 |
| 2026-09-02 | €6.05 | 0.00% | €6.40 | €6.40 | €6.10 | 328 |
| 2026-09-01 | €6.05 | -1.63% | €6.05 | €6.45 | €6.05 | 3.76K |
| 2026-08-31 | €6.15 | +0.82% | €6.10 | €6.15 | €6.05 | 2.09K |
| 2026-08-28 | €6.10 | 0.00% | €6.20 | €6.20 | €6.20 | 1 |
| 2026-08-27 | €6.10 | -1.61% | €6.15 | €6.20 | €6.10 | 2.47K |
| 2026-08-26 | €6.20 | +0.81% | €6.15 | €6.30 | €6.15 | 1.39K |
| 2026-08-25 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 768 |
| 2026-08-24 | €6.15 | 0.00% | €6.25 | €6.25 | €6.15 | 347 |
| 2026-08-21 | €6.15 | -3.15% | €6.25 | €6.30 | €6.15 | 1.75K |
| 2026-08-20 | €6.35 | +2.42% | €6.15 | €6.40 | €6.15 | 1.44K |
| 2026-08-19 | €6.20 | -2.36% | €6.35 | €6.35 | €6.15 | 2.04K |
| 2026-08-18 | €6.35 | +3.25% | €6.10 | €6.40 | €6.10 | 2.56K |
| 2026-08-17 | €6.15 | +3.36% | €6.00 | €6.15 | €6.00 | 5.67K |
| 2026-08-14 | €5.95 | 0.00% | €5.95 | €6.10 | €5.95 | 410 |
| 2026-08-13 | €5.95 | +0.85% | €6.00 | €6.30 | €5.95 | 7.59K |
| 2026-08-12 | €5.90 | -0.84% | €5.95 | €6.10 | €5.85 | 9.20K |
| 2026-08-11 | €5.95 | 0.00% | €5.75 | €5.95 | €5.75 | 1.55K |
| 2026-08-10 | €5.95 | +0.85% | €5.80 | €5.95 | €5.65 | 3.77K |
| 2026-08-07 | €5.90 | -1.67% | €6.05 | €6.05 | €5.85 | 1.62K |
| 2026-08-06 | €6.00 | -0.83% | €5.85 | €6.00 | €5.85 | 2.01K |
| 2026-08-05 | €6.05 | 0.00% | €6.05 | €6.05 | €5.85 | 734 |
| 2026-08-04 | €6.05 | +0.83% | €5.85 | €6.05 | €5.85 | 653 |
| 2026-08-03 | €6.00 | 0.00% | €6.10 | €6.10 | €6.00 | 1.07K |
| 2026-07-31 | €6.00 | 0.00% | €5.90 | €6.05 | €5.90 | 304 |
| 2026-07-30 | €6.00 | 0.00% | €5.90 | €6.05 | €5.90 | 86 |
| 2026-07-29 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-28 | €6.00 | +0.84% | €6.00 | €6.00 | €5.90 | 6.08K |
| 2026-07-27 | €5.95 | 0.00% | €5.90 | €6.00 | €5.90 | 2.41K |
| 2026-07-24 | €5.95 | -0.83% | €6.00 | €6.00 | €5.95 | 2.75K |
| 2026-07-23 | €6.00 | 0.00% | €6.10 | €6.10 | €6.10 | 152 |
| 2026-07-22 | €6.00 | -0.83% | €6.05 | €6.10 | €6.00 | 3.34K |
| 2026-07-21 | €6.05 | -3.97% | €6.15 | €6.20 | €5.85 | 13.61K |
| 2026-07-20 | €6.30 | 0.00% | €6.35 | €6.35 | €6.15 | 110 |
| 2026-07-17 | €6.30 | +1.61% | €6.25 | €6.30 | €6.20 | 5.31K |
| 2026-07-16 | €6.20 | -0.80% | €6.20 | €6.30 | €6.20 | 935 |
| 2026-07-15 | €6.25 | -1.57% | €6.25 | €6.30 | €6.05 | 4.19K |
| 2026-07-14 | €6.35 | +1.60% | €6.20 | €6.45 | €6.20 | 2.25K |
| 2026-07-13 | €6.25 | 0.00% | €6.20 | €6.50 | €6.20 | 1.36K |
| 2026-07-10 | €6.25 | +0.81% | €6.20 | €6.50 | €6.20 | 2.77K |
| 2026-07-09 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 620 |
| 2026-07-08 | €6.20 | -3.88% | €6.20 | €6.50 | €6.20 | 1.35K |
| 2026-07-07 | €6.45 | 0.00% | €6.50 | €6.50 | €6.25 | 3.43K |
| 2026-07-06 | €6.45 | +7.50% | €6.00 | €6.50 | €6.00 | 8.42K |
| 2026-07-03 | €6.00 | +4.35% | €5.75 | €6.00 | €5.75 | 3.64K |
| 2026-07-02 | €5.75 | -3.36% | €5.90 | €5.95 | €5.75 | 3.52K |
| 2026-07-01 | €5.95 | 0.00% | €5.95 | €5.95 | €5.80 | 1.78K |
| 2026-06-30 | €5.95 | +2.59% | €5.85 | €5.95 | €5.85 | 7.21K |
| 2026-06-29 | €5.80 | +1.75% | €5.75 | €5.80 | €5.60 | 4.56K |
| 2026-06-26 | €5.70 | 0.00% | €5.70 | €5.75 | €5.65 | 2.60K |
| 2026-06-25 | €5.70 | 0.00% | €5.70 | €5.75 | €5.70 | 4.24K |
| 2026-06-24 | €5.70 | +0.88% | €5.75 | €5.75 | €5.60 | 1.43K |
| 2026-06-23 | €5.65 | -1.74% | €5.60 | €5.75 | €5.60 | 1.38K |
| 2026-06-22 | €5.75 | 0.00% | €5.60 | €5.70 | €5.60 | 279 |
| 2026-06-19 | €5.75 | +0.88% | €5.75 | €5.75 | €5.60 | 18.52K |
| 2026-06-18 | €5.70 | -0.87% | €5.80 | €5.80 | €5.55 | 4.91K |
| 2026-06-17 | €5.75 | +0.88% | €5.70 | €5.80 | €5.70 | 3.85K |
| 2026-06-16 | €5.70 | +0.88% | €5.65 | €5.70 | €5.65 | 1.80K |
| 2026-06-15 | €5.65 | +0.89% | €5.65 | €5.65 | €5.65 | 1.04K |
| 2026-06-12 | €5.60 | 0.00% | €5.50 | €5.60 | €5.50 | 4.39K |
| 2026-06-11 | €5.60 | 0.00% | €5.55 | €5.70 | €5.50 | 2.48K |
| 2026-06-10 | €5.60 | -1.75% | €5.60 | €5.60 | €5.55 | 4.04K |
| 2026-06-09 | €5.70 | +1.79% | €5.65 | €5.75 | €5.60 | 6.64K |
| 2026-06-08 | €5.60 | -0.88% | €5.50 | €5.65 | €5.50 | 1.72K |
| 2026-06-05 | €5.65 | +1.80% | €5.50 | €5.65 | €5.50 | 652 |
| 2026-06-04 | €5.55 | 0.00% | €5.55 | €5.65 | €5.55 | 2.54K |
| 2026-06-03 | €5.55 | 0.00% | €5.55 | €5.65 | €5.50 | 2.26K |
| 2026-06-02 | €5.55 | 0.00% | €5.65 | €5.65 | €5.65 | 342 |
| 2026-06-01 | €5.55 | 0.00% | €5.50 | €5.60 | €5.50 | 5.35K |
| 2026-05-29 | €5.55 | -3.48% | €5.70 | €5.75 | €5.50 | 15.04K |