Global Dominion Access SA DOM
BME · Spain · Industrial Services
€2.67+0.01 (+0.38%)
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 | €2.66 | +0.38% | €2.64 | €2.69 | €2.62 | 176.38K |
| 2026-09-30 | €2.65 | +1.92% | €2.63 | €2.67 | €2.62 | 188.73K |
| 2026-09-29 | €2.61 | -0.38% | €2.61 | €2.63 | €2.61 | 132.81K |
| 2026-09-28 | €2.62 | +0.19% | €2.61 | €2.64 | €2.61 | 90.09K |
| 2026-09-25 | €2.61 | -0.38% | €2.62 | €2.65 | €2.61 | 245.10K |
| 2026-09-24 | €2.62 | -0.57% | €2.63 | €2.66 | €2.62 | 321.54K |
| 2026-09-23 | €2.63 | -0.19% | €2.65 | €2.65 | €2.63 | 219.74K |
| 2026-09-22 | €2.64 | -0.56% | €2.67 | €2.68 | €2.64 | 137.20K |
| 2026-09-21 | €2.65 | -0.19% | €2.66 | €2.69 | €2.65 | 175.66K |
| 2026-09-18 | €2.66 | -0.75% | €2.68 | €2.71 | €2.66 | 323.60K |
| 2026-09-17 | €2.68 | +0.19% | €2.68 | €2.70 | €2.65 | 111.19K |
| 2026-09-16 | €2.67 | +0.75% | €2.65 | €2.68 | €2.65 | 96.71K |
| 2026-09-15 | €2.65 | -0.19% | €2.65 | €2.66 | €2.63 | 117.03K |
| 2026-09-14 | €2.66 | +0.38% | €2.64 | €2.67 | €2.63 | 142.20K |
| 2026-09-11 | €2.65 | +0.76% | €2.65 | €2.65 | €2.63 | 106.85K |
| 2026-09-10 | €2.63 | 0.00% | €2.63 | €2.66 | €2.63 | 180.93K |
| 2026-09-09 | €2.63 | -2.23% | €2.69 | €2.69 | €2.63 | 225.96K |
| 2026-09-08 | €2.69 | -0.55% | €2.72 | €2.72 | €2.67 | 248.55K |
| 2026-09-07 | €2.70 | 0.00% | €2.72 | €2.72 | €2.69 | 107.15K |
| 2026-09-04 | €2.70 | -1.10% | €2.75 | €2.76 | €2.70 | 246.06K |
| 2026-09-03 | €2.73 | +1.30% | €2.74 | €2.74 | €2.68 | 260.12K |
| 2026-09-02 | €2.70 | +0.75% | €2.69 | €2.71 | €2.65 | 214.07K |
| 2026-09-01 | €2.68 | -2.37% | €2.78 | €2.78 | €2.68 | 350.72K |
| 2026-08-31 | €2.74 | -1.26% | €2.80 | €2.80 | €2.74 | 174.93K |
| 2026-08-28 | €2.78 | +1.65% | €2.77 | €2.80 | €2.73 | 208.93K |
| 2026-08-27 | €2.73 | +0.55% | €2.71 | €2.74 | €2.71 | 190.65K |
| 2026-08-26 | €2.72 | 0.00% | €2.71 | €2.73 | €2.71 | 169.82K |
| 2026-08-25 | €2.72 | +0.37% | €2.72 | €2.76 | €2.71 | 155.94K |
| 2026-08-24 | €2.71 | -1.63% | €2.74 | €2.76 | €2.70 | 176.15K |
| 2026-08-21 | €2.76 | +0.73% | €2.74 | €2.77 | €2.73 | 98.40K |
| 2026-08-20 | €2.73 | +0.55% | €2.72 | €2.74 | €2.72 | 225.30K |
| 2026-08-19 | €2.72 | +0.55% | €2.70 | €2.73 | €2.70 | 137.26K |
| 2026-08-18 | €2.70 | -0.55% | €2.72 | €2.74 | €2.70 | 228.81K |
| 2026-08-17 | €2.72 | -1.98% | €2.78 | €2.78 | €2.72 | 363.57K |
| 2026-08-14 | €2.78 | 0.00% | €2.79 | €2.82 | €2.78 | 164.91K |
| 2026-08-13 | €2.78 | +0.18% | €2.78 | €2.80 | €2.78 | 130.54K |
| 2026-08-12 | €2.77 | -0.36% | €2.77 | €2.82 | €2.77 | 108.66K |
| 2026-08-11 | €2.78 | +1.09% | €2.78 | €2.80 | €2.74 | 171.71K |
| 2026-08-10 | €2.75 | -1.61% | €2.83 | €2.83 | €2.75 | 201.17K |
| 2026-08-07 | €2.80 | 0.00% | €2.80 | €2.80 | €2.77 | 197.43K |
| 2026-08-06 | €2.80 | -0.71% | €2.82 | €2.84 | €2.78 | 317.30K |
| 2026-08-05 | €2.82 | -0.53% | €2.83 | €2.85 | €2.82 | 213.88K |
| 2026-08-04 | €2.83 | -0.18% | €2.86 | €2.86 | €2.83 | 269.35K |
| 2026-08-03 | €2.84 | +0.18% | €2.83 | €2.89 | €2.83 | 240.00K |
| 2026-07-31 | €2.83 | 0.00% | €2.84 | €2.86 | €2.83 | 165.93K |
| 2026-07-30 | €2.83 | +1.07% | €2.82 | €2.87 | €2.79 | 282.68K |
| 2026-07-29 | €2.80 | -0.18% | €2.80 | €2.83 | €2.79 | 263.18K |
| 2026-07-28 | €2.81 | +0.54% | €2.82 | €2.82 | €2.77 | 286.42K |
| 2026-07-27 | €2.79 | +0.36% | €2.81 | €2.85 | €2.79 | 394.49K |
| 2026-07-24 | €2.78 | -0.36% | €2.80 | €2.83 | €2.73 | 612.49K |
| 2026-07-23 | €2.79 | -4.29% | €2.90 | €2.90 | €2.78 | 741.65K |
| 2026-07-22 | €2.91 | +0.69% | €2.90 | €2.91 | €2.88 | 252.49K |
| 2026-07-21 | €2.89 | +1.05% | €2.88 | €2.90 | €2.86 | 203.74K |
| 2026-07-20 | €2.87 | -0.17% | €2.91 | €2.91 | €2.86 | 179.84K |
| 2026-07-17 | €2.87 | -0.69% | €2.89 | €2.92 | €2.86 | 228.34K |
| 2026-07-16 | €2.89 | +0.17% | €2.91 | €2.91 | €2.87 | 146.99K |
| 2026-07-15 | €2.88 | 0.00% | €2.91 | €2.91 | €2.87 | 175.01K |
| 2026-07-14 | €2.88 | +0.52% | €2.87 | €2.88 | €2.83 | 266.94K |
| 2026-07-13 | €2.87 | -0.35% | €2.87 | €2.90 | €2.86 | 298.07K |
| 2026-07-10 | €2.88 | -1.20% | €2.91 | €2.92 | €2.85 | 352.99K |
| 2026-07-09 | €2.91 | +1.57% | €2.92 | €2.92 | €2.88 | 219.05K |
| 2026-07-08 | €2.87 | -4.17% | €2.98 | €2.98 | €2.87 | 535.60K |
| 2026-07-07 | €2.99 | -1.32% | €2.98 | €3.01 | €2.97 | 247.08K |
| 2026-07-06 | €3.04 | -0.49% | €3.05 | €3.07 | €3.01 | 267.33K |
| 2026-07-03 | €3.05 | +0.83% | €3.04 | €3.06 | €3.02 | 314.92K |
| 2026-07-02 | €3.03 | +1.85% | €2.97 | €3.04 | €2.96 | 258.44K |
| 2026-07-01 | €2.97 | -0.34% | €2.96 | €2.97 | €2.93 | 486.31K |
| 2026-06-30 | €2.98 | +0.51% | €2.96 | €2.99 | €2.93 | 194.96K |
| 2026-06-29 | €2.96 | -0.50% | €2.99 | €3.01 | €2.95 | 299.19K |
| 2026-06-26 | €2.98 | -0.83% | €3.01 | €3.01 | €2.95 | 270.09K |
| 2026-06-25 | €3.01 | -0.66% | €3.05 | €3.05 | €3.01 | 218.67K |
| 2026-06-24 | €3.03 | -1.79% | €3.10 | €3.10 | €3.01 | 274.34K |
| 2026-06-23 | €3.08 | -0.32% | €3.07 | €3.09 | €3.05 | 325.77K |
| 2026-06-22 | €3.09 | -0.64% | €3.13 | €3.13 | €3.07 | 235.22K |
| 2026-06-19 | €3.11 | +0.16% | €3.12 | €3.13 | €3.10 | 276.16K |
| 2026-06-18 | €3.11 | -1.11% | €3.17 | €3.17 | €3.08 | 274.06K |
| 2026-06-17 | €3.14 | -0.32% | €3.15 | €3.16 | €3.12 | 175.32K |
| 2026-06-16 | €3.15 | +1.29% | €3.14 | €3.17 | €3.13 | 281.84K |
| 2026-06-15 | €3.11 | +1.80% | €3.10 | €3.14 | €3.09 | 209.47K |
| 2026-06-12 | €3.06 | +0.66% | €3.06 | €3.09 | €3.02 | 212.92K |
| 2026-06-11 | €3.04 | 0.00% | €3.02 | €3.07 | €3.02 | 149.62K |
| 2026-06-10 | €3.04 | -0.65% | €3.08 | €3.08 | €3.04 | 226.44K |
| 2026-06-09 | €3.06 | -1.29% | €3.09 | €3.12 | €3.05 | 212.23K |
| 2026-06-08 | €3.10 | -2.37% | €3.17 | €3.19 | €3.09 | 249.21K |
| 2026-06-05 | €3.17 | -0.63% | €3.19 | €3.23 | €3.17 | 260.42K |
| 2026-06-04 | €3.19 | +0.63% | €3.15 | €3.22 | €3.15 | 199.67K |
| 2026-06-03 | €3.17 | -0.16% | €3.17 | €3.20 | €3.16 | 160.16K |
| 2026-06-02 | €3.17 | -0.16% | €3.18 | €3.23 | €3.17 | 236.26K |
| 2026-06-01 | €3.18 | -1.09% | €3.23 | €3.24 | €3.16 | 344.64K |
| 2026-05-29 | €3.21 | +0.63% | €3.18 | €3.28 | €3.18 | 281.90K |