tiprankstipranks
Adolfo Dominguez SA (ES:ADZ)
BME:ADZ
Spanish Market
ADZ
Adolfo Dominguez
RESEARCH TOOLSreports
Want to see ES:ADZ full AI Analyst Report?

Adolfo Dominguez (ADZ) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 18, 2026
5.50
5.70
5.50
5.70
5.70
0.00%
29
<0.01
May 15, 2026
5.50
5.70
5.50
5.70
5.70
0.00%
8
<0.01
May 14, 2026
5.45
5.70
5.45
5.70
5.70
0.00%
1,788
0.50
May 13, 2026
5.75
5.75
5.45
5.70
5.70
0.00%
477
0.13
May 12, 2026
5.45
5.75
5.45
5.70
5.70
+2.70%
538
0.15
May 11, 2026
5.75
5.75
5.45
5.55
5.55
+2.78%
7,252
2.06
May 08, 2026
5.35
5.50
5.35
5.40
5.40
0.00%
160
0.05
May 07, 2026
5.40
5.40
5.40
5.40
5.40
-1.82%
600
0.17
May 06, 2026
5.60
5.65
5.40
5.50
5.50
+2.80%
1,972
0.55
May 05, 2026
5.50
5.50
5.30
5.35
5.35
-0.93%
859
0.24
May 04, 2026
5.50
5.55
5.40
5.40
5.40
-1.82%
1,708
0.48
May 01, 2026
5.50
5.60
5.20
5.50
5.50
0.00%
0
0.00
Apr 30, 2026
5.55
5.60
5.20
5.50
5.50
-0.90%
6,376
1.77
Apr 29, 2026
5.35
5.55
5.30
5.55
5.55
+2.78%
8,782
2.52
Apr 28, 2026
5.50
5.50
5.20
5.40
5.40
0.00%
439
0.13
Apr 27, 2026
5.40
5.40
5.40
5.40
5.40
0.00%
4,800
1.41
Apr 24, 2026
5.15
5.40
5.15
5.40
5.40
0.00%
1,888
0.56
Apr 23, 2026
5.25
5.40
5.05
5.40
5.40
+2.86%
1,740
0.51
Apr 22, 2026
5.40
5.40
5.25
5.25
5.25
-0.94%
1,296
0.38
Apr 21, 2026
5.30
5.40
5.20
5.30
5.30
0.00%
18,928
5.67
Apr 20, 2026
5.05
5.30
5.05
5.30
5.30
+2.91%
723
0.21
Apr 17, 2026
5.20
5.20
5.05
5.15
5.15
0.00%
1,660
0.48
Apr 16, 2026
5.15
5.15
5.15
5.15
5.15
0.00%
43
0.01
Apr 15, 2026
5.10
5.15
5.10
5.15
5.15
0.00%
1,030
0.29
Apr 14, 2026
5.15
5.15
5.05
5.15
5.15
0.00%
299
0.08
Apr 13, 2026
5.15
5.15
5.15
5.15
5.15
0.00%
31
<0.01
Apr 10, 2026
5.15
5.15
5.15
5.15
5.15
+3.00%
1,000
0.27
Apr 09, 2026
5.00
5.00
4.98
5.00
5.00
+0.40%
863
0.23
Apr 08, 2026
4.94
4.98
4.82
4.98
4.98
+4.21%
5,042
1.37
Apr 07, 2026
4.82
4.92
4.78
4.78
4.78
-3.65%
3,791
1.04
Apr 06, 2026
4.96
4.96
4.82
4.96
4.96
0.00%
0
0.00
Apr 03, 2026
4.96
4.96
4.82
4.96
4.96
0.00%
0
0.00
Apr 02, 2026
4.96
4.96
4.82
4.96
4.96
0.00%
864
0.23
Apr 01, 2026
4.94
4.96
4.86
4.96
4.96
+0.40%
6,941
1.82
Mar 31, 2026
4.94
4.94
4.82
4.94
4.94
0.00%
84
0.02
Mar 30, 2026
4.82
4.94
4.82
4.94
4.94
+1.65%
1,465
0.35
Mar 27, 2026
4.86
4.90
4.86
4.86
4.86
-1.22%
892
0.21
Mar 26, 2026
4.82
4.90
4.82
4.92
4.92
0.00%
479
0.11
Mar 25, 2026
4.96
4.96
4.96
4.92
4.92
0.00%
100
0.02
Mar 24, 2026
4.78
4.96
4.78
4.92
4.92
0.00%
4
<0.01
Mar 23, 2026
4.84
4.92
4.64
4.92
4.92
+0.82%
18,045
4.42
Mar 20, 2026
4.96
4.98
4.88
4.88
4.88
-2.01%
2,788
0.69
Mar 19, 2026
4.90
4.98
4.88
4.98
4.98
+1.22%
2,346
0.58
Mar 18, 2026
5.20
5.20
4.90
4.92
4.92
-1.60%
20,554
5.46
Mar 17, 2026
5.15
5.15
4.98
5.00
5.00
-2.91%
5,850
1.59
Mar 16, 2026
5.15
5.15
5.00
5.15
5.15
0.00%
275
0.07
Mar 13, 2026
5.00
5.15
5.00
5.15
5.15
+3.00%
3,601
0.96
Mar 12, 2026
5.10
5.10
5.00
5.00
5.00
-2.91%
1,343
0.36
Mar 11, 2026
5.10
5.15
5.05
5.15
5.15
+0.98%
1,406
0.37
Mar 10, 2026
5.40
5.45
5.00
5.10
5.10
-1.92%
16,800
4.69
Rows:
50