Adolfo Domínguez, S.A. ( ADZ.MC) - Price History
Monthly price history for ADZ.MC (Adolfo Domínguez, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €5.55 | €5.55 |
| May 2026 | €5.55 | €5.55 |
| April 2026 | €5.50 | €5.50 |
| March 2026 | €4.94 | €4.94 |
| February 2026 | €5.75 | €5.75 |
| January 2026 | €5.65 | €5.65 |
| December 2025 | €5.05 | €5.05 |
| November 2025 | €4.96 | €4.96 |
| October 2025 | €5.05 | €5.05 |
| September 2025 | €5 | €5 |
| August 2025 | €5.30 | €5.30 |
| July 2025 | €5.10 | €5.10 |
| June 2025 | €4.74 | €4.74 |
| May 2025 | €4.76 | €4.76 |
| April 2025 | €4.78 | €4.78 |
| March 2025 | €4.68 | €4.68 |
| February 2025 | €4.99 | €4.99 |
| January 2025 | €5.02 | €5.02 |
| December 2024 | €4.74 | €4.74 |
| November 2024 | €5.16 | €5.16 |
| October 2024 | €4.85 | €4.85 |
| September 2024 | €4.80 | €4.80 |
| August 2024 | €4.91 | €4.91 |
| July 2024 | €5 | €5 |
| June 2024 | €5.18 | €5.18 |
| May 2024 | €5.14 | €5.14 |
| April 2024 | €5.10 | €5.10 |
| March 2024 | €4.62 | €4.62 |
| February 2024 | €4.50 | €4.50 |
| January 2024 | €4.94 | €4.94 |
| December 2023 | €5 | €5 |
| November 2023 | €4.92 | €4.92 |
| October 2023 | €5.20 | €5.20 |
| September 2023 | €5.45 | €5.45 |
| August 2023 | €5.80 | €5.80 |
| July 2023 | €6.25 | €6.25 |
| June 2023 | €5.45 | €5.45 |
| May 2023 | €5.70 | €5.70 |
| April 2023 | €6.20 | €6.20 |
| March 2023 | €6.36 | €6.36 |
| February 2023 | €6.52 | €6.52 |
| January 2023 | €5.10 | €5.10 |
| December 2022 | €4.03 | €4.03 |
| November 2022 | €4.01 | €4.01 |
| October 2022 | €3.94 | €3.94 |
| September 2022 | €4.05 | €4.05 |
| August 2022 | €4.22 | €4.22 |
| July 2022 | €4.13 | €4.13 |
| June 2022 | €3.96 | €3.96 |
| May 2022 | €3.88 | €3.88 |
| April 2022 | €3.82 | €3.82 |
| March 2022 | €3.73 | €3.73 |
| February 2022 | €3.67 | €3.67 |
| January 2022 | €3.78 | €3.78 |
| December 2021 | €3.80 | €3.80 |
| November 2021 | €3.84 | €3.84 |
| October 2021 | €4.25 | €4.25 |
| September 2021 | €4.47 | €4.47 |
| August 2021 | €4.49 | €4.49 |
| July 2021 | €4.37 | €4.37 |
| June 2021 | €4.42 | €4.42 |
| May 2021 | €4.45 | €4.45 |
| April 2021 | €4.65 | €4.65 |
| March 2021 | €4.30 | €4.30 |
| February 2021 | €4.25 | €4.25 |
| January 2021 | €4.34 | €4.34 |
| December 2020 | €4.54 | €4.54 |
| November 2020 | €4.60 | €4.60 |
| October 2020 | €3.65 | €3.65 |
| September 2020 | €3.64 | €3.64 |
| August 2020 | €4.25 | €4.25 |
| July 2020 | €4.39 | €4.39 |
| June 2020 | €5.10 | €5.10 |
| May 2020 | €4.18 | €4.18 |
| April 2020 | €4.28 | €4.28 |
| March 2020 | €5 | €5 |
| February 2020 | €5.88 | €5.88 |
| January 2020 | €6.66 | €6.66 |
| December 2019 | €7.08 | €7.08 |
| November 2019 | €7.36 | €7.36 |
| October 2019 | €7.76 | €7.76 |
| September 2019 | €6.90 | €6.90 |
| August 2019 | €7 | €7 |
| July 2019 | €7.26 | €7.26 |
| June 2019 | €7.90 | €7.90 |
| May 2019 | €7.98 | €7.98 |
| April 2019 | €8.50 | €8.50 |
| March 2019 | €7.66 | €7.66 |
| February 2019 | €7.52 | €7.52 |
| January 2019 | €7 | €7 |
| December 2018 | €6.90 | €6.90 |
| November 2018 | €7.18 | €7.18 |
| October 2018 | €7.04 | €7.04 |
| September 2018 | €8.14 | €8.14 |
| August 2018 | €8.88 | €8.88 |
| July 2018 | €8.82 | €8.82 |
| June 2018 | €7.18 | €7.18 |
| May 2018 | €6.72 | €6.72 |
| April 2018 | €5.56 | €5.56 |
| March 2018 | €5.06 | €5.06 |
| February 2018 | €4.99 | €4.99 |
| January 2018 | €5.44 | €5.44 |
| December 2017 | €5.32 | €5.32 |
| November 2017 | €5.07 | €5.07 |
| October 2017 | €5.04 | €5.04 |
| September 2017 | €5.02 | €5.02 |
| August 2017 | €5.04 | €5.04 |
| July 2017 | €5.11 | €5.11 |
| June 2017 | €4.99 | €4.99 |
| May 2017 | €4.70 | €4.70 |
| April 2017 | €5.12 | €5.12 |
| March 2017 | €5.44 | €5.44 |
| February 2017 | €4.84 | €4.84 |
| January 2017 | €4.36 | €4.36 |
| December 2016 | €3.28 | €3.28 |
| November 2016 | €3.20 | €3.20 |
| October 2016 | €3.21 | €3.21 |
| September 2016 | €3.26 | €3.26 |
| August 2016 | €3.50 | €3.50 |
| July 2016 | €3.28 | €3.28 |
| June 2016 | €3.25 | €3.25 |
| May 2016 | €3.69 | €3.69 |
| April 2016 | €4.01 | €4.01 |
| March 2016 | €4.08 | €4.08 |
| February 2016 | €3.50 | €3.50 |
| January 2016 | €3.50 | €3.50 |
| December 2015 | €3.45 | €3.45 |
| November 2015 | €3.68 | €3.68 |
| October 2015 | €4.02 | €4.02 |
| September 2015 | €3.80 | €3.80 |
| August 2015 | €4.30 | €4.30 |
| July 2015 | €4.08 | €4.08 |
| June 2015 | €4.12 | €4.12 |
| May 2015 | €4.35 | €4.35 |
| April 2015 | €4.60 | €4.60 |
| March 2015 | €4.73 | €4.73 |
| February 2015 | €5.33 | €5.33 |
| January 2015 | €5.19 | €5.19 |
| December 2014 | €4.96 | €4.96 |
| November 2014 | €4.07 | €4.07 |
| October 2014 | €3.95 | €3.95 |
| September 2014 | €4.87 | €4.87 |
| August 2014 | €5.04 | €5.04 |
| July 2014 | €5.23 | €5.23 |
| June 2014 | €5.31 | €5.31 |
| May 2014 | €5.17 | €5.17 |
| April 2014 | €5.10 | €5.10 |
| March 2014 | €5.50 | €5.50 |
| February 2014 | €6.23 | €6.23 |
| January 2014 | €6.29 | €6.29 |
| December 2013 | €5.66 | €5.66 |
| November 2013 | €5.51 | €5.51 |
| October 2013 | €5.95 | €5.95 |
| September 2013 | €5.43 | €5.43 |
| August 2013 | €5.64 | €5.64 |
| July 2013 | €4.15 | €4.15 |
| June 2013 | €3.52 | €3.52 |
| May 2013 | €3.93 | €3.93 |
| April 2013 | €3.94 | €3.94 |
| March 2013 | €4.04 | €4.04 |
| February 2013 | €4.41 | €4.41 |
| January 2013 | €4.60 | €4.60 |
| December 2012 | €3.91 | €3.91 |
| November 2012 | €3.69 | €3.69 |
| October 2012 | €4 | €4 |
| September 2012 | €4.12 | €4.12 |
| August 2012 | €3.54 | €3.54 |
| July 2012 | €3.38 | €3.38 |
| June 2012 | €3.45 | €3.45 |
| May 2012 | €3.12 | €3.12 |
| April 2012 | €4.10 | €4.10 |
| March 2012 | €4.65 | €4.65 |
| February 2012 | €4.25 | €4.25 |
| January 2012 | €4.86 | €4.86 |
| December 2011 | €5.15 | €5.15 |
| November 2011 | €5.21 | €5.21 |
| October 2011 | €5.89 | €5.89 |
| September 2011 | €6.17 | €6.17 |
| August 2011 | €6.96 | €6.96 |
| July 2011 | €7.70 | €7.70 |
| June 2011 | €8.17 | €8.17 |
| May 2011 | €8.25 | €8.25 |
| April 2011 | €8.82 | €8.82 |
| March 2011 | €8.91 | €8.91 |
| February 2011 | €9.40 | €9.40 |
| January 2011 | €8.97 | €8.97 |
| December 2010 | €8.37 | €8.37 |
| November 2010 | €8.40 | €8.40 |
| October 2010 | €9.57 | €9.57 |
| September 2010 | €10.05 | €10.05 |
| August 2010 | €10.65 | €10.65 |
| July 2010 | €10.98 | €10.98 |
| June 2010 | €10.84 | €10.90 |
| May 2010 | €11.82 | €11.88 |
| April 2010 | €11.38 | €11.44 |
| March 2010 | €10.99 | €11.05 |
| February 2010 | €9.25 | €9.30 |
| January 2010 | €10.74 | €10.80 |
| December 2009 | €10.73 | €10.79 |
| November 2009 | €10.83 | €10.89 |
| October 2009 | €10.84 | €10.90 |
| September 2009 | €13.94 | €14.01 |
| August 2009 | €13.61 | €13.68 |
| July 2009 | €11.75 | €11.81 |
| June 2009 | €11.72 | €11.90 |
| May 2009 | €10.49 | €10.65 |
| April 2009 | €7.18 | €7.29 |
| March 2009 | €5.44 | €5.52 |
| February 2009 | €5.52 | €5.60 |
| January 2009 | €6.55 | €6.65 |
| December 2008 | €6.70 | €6.80 |
| November 2008 | €6.50 | €6.60 |
| October 2008 | €6.98 | €7.09 |
| September 2008 | €9.55 | €9.70 |
| August 2008 | €12.34 | €12.53 |
| July 2008 | €11.44 | €11.62 |
| June 2008 | €13.62 | €14.41 |
| May 2008 | €16.47 | €17.43 |
| April 2008 | €19.98 | €21.15 |
| March 2008 | €18.28 | €19.35 |
| February 2008 | €20.50 | €21.69 |
| January 2008 | €18.44 | €19.51 |
| December 2007 | €22.95 | €24.29 |
| November 2007 | €27.78 | €29.40 |
| October 2007 | €29.20 | €30.90 |
| September 2007 | €31.70 | €33.55 |
| August 2007 | €33.25 | €35.19 |
| July 2007 | €38.89 | €41.16 |
| June 2007 | €36.60 | €39.32 |
| May 2007 | €41.71 | €44.81 |
| April 2007 | €43.84 | €47.10 |
| March 2007 | €47.89 | €51.45 |
| February 2007 | €43 | €46.20 |
| January 2007 | €47.66 | €51.20 |
| December 2006 | €43.68 | €46.93 |
| November 2006 | €48.45 | €52.05 |
| October 2006 | €49.15 | €52.80 |
| September 2006 | €43.70 | €49.30 |
| August 2006 | €39.89 | €45 |
| July 2006 | €37.06 | €41.80 |
| June 2006 | €36.78 | €42 |
| May 2006 | €38.05 | €43.45 |
| April 2006 | €35.11 | €40.10 |
| March 2006 | €35.36 | €40.38 |
| February 2006 | €30.29 | €34.59 |
| January 2006 | €28.70 | €32.77 |
| December 2005 | €27.58 | €31.50 |
| November 2005 | €26.84 | €30.65 |
| October 2005 | €23.56 | €26.90 |
| September 2005 | €24.21 | €27.65 |
| August 2005 | €23.14 | €26.42 |
| July 2005 | €22.07 | €25.20 |
| June 2005 | €23.06 | €26.70 |
| May 2005 | €19.87 | €23 |
| April 2005 | €18.06 | €20.90 |
| March 2005 | €17.37 | €20.11 |
| February 2005 | €16.63 | €19.25 |
| January 2005 | €15.67 | €18.14 |
| December 2004 | €14.56 | €16.85 |
| November 2004 | €14.16 | €16.39 |
| October 2004 | €13.08 | €15.14 |
| September 2004 | €13.35 | €15.45 |
| August 2004 | €13.92 | €16.11 |
| July 2004 | €13.86 | €16.05 |
| June 2004 | €14.45 | €17 |
| May 2004 | €12.34 | €14.52 |
| April 2004 | €14.02 | €16.50 |
| March 2004 | €15 | €17.65 |
| February 2004 | €14.27 | €16.79 |
| January 2004 | €12.79 | €15.05 |
| December 2003 | €12.52 | €14.74 |
| November 2003 | €12.34 | €14.52 |
| October 2003 | €11.60 | €13.65 |
| September 2003 | €11.05 | €13 |
| August 2003 | €10.24 | €12.05 |
| July 2003 | €9.79 | €11.52 |
| June 2003 | €8.81 | €10.56 |
| May 2003 | €8.35 | €10.01 |
| April 2003 | €8.26 | €9.90 |
| March 2003 | €8.05 | €9.65 |
| February 2003 | €6.84 | €8.20 |
| January 2003 | €6.84 | €8.20 |
| December 2002 | €6.67 | €8 |
| November 2002 | €7.09 | €8.50 |
| October 2002 | €6.99 | €8.38 |
| September 2002 | €6.67 | €8 |
| August 2002 | €6.80 | €8.15 |
| July 2002 | €6.72 | €8.06 |
| June 2002 | €6.95 | €8.50 |
| May 2002 | €7.85 | €9.60 |
| April 2002 | €8.91 | €10.90 |
| March 2002 | €8.18 | €10.01 |
| February 2002 | €6.68 | €8.18 |
| January 2002 | €6.68 | €8.18 |
| December 2001 | €6.62 | €8.10 |
| November 2001 | €6.90 | €8.44 |
| October 2001 | €5.97 | €7.30 |
| September 2001 | €5.74 | €7.03 |
| August 2001 | €6.91 | €8.45 |
| July 2001 | €6.70 | €8.20 |
| June 2001 | €6.66 | €8.30 |
| May 2001 | €6.74 | €8.40 |
| April 2001 | €6.82 | €8.50 |
| March 2001 | €6.78 | €8.45 |
| February 2001 | €5.98 | €7.45 |
| January 2001 | €6.24 | €7.78 |
| December 2000 | €3.77 | €4.70 |
| November 2000 | €4.69 | €5.85 |
| October 2000 | €5.73 | €7.14 |
| September 2000 | €6.74 | €8.40 |
| August 2000 | €7.06 | €8.80 |
| July 2000 | €7 | €8.73 |
| June 2000 | €7.22 | €9 |
| May 2000 | €7.02 | €8.90 |
| April 2000 | €8.26 | €10.47 |
| March 2000 | €9.08 | €11.51 |
| February 2000 | €8.36 | €10.60 |
| January 2000 | €7.83 | €9.92 |
| December 1999 | €7.73 | €9.80 |
| November 1999 | €9.36 | €12.10 |
| October 1999 | €7.89 | €10.20 |
| September 1999 | €8.63 | €11.15 |
| August 1999 | €9.04 | €11.69 |
| July 1999 | €8.94 | €11.55 |
| June 1999 | €10.70 | €13.83 |
| May 1999 | €11.60 | €15 |
| April 1999 | €12.41 | €16.04 |
| March 1999 | €11.68 | €15.10 |
| February 1999 | €13.41 | €17.33 |
| January 1999 | €12.30 | €15.90 |
| December 1998 | €13.30 | €17.19 |
| November 1998 | €15.04 | €19.44 |
| October 1998 | €17.76 | €22.96 |
| September 1998 | €18.27 | €23.62 |
| August 1998 | €19.64 | €25.39 |
| July 1998 | €21.27 | €27.50 |
| June 1998 | €24.18 | €31.25 |
| May 1998 | €23.85 | €30.83 |
| April 1998 | €23.90 | €30.89 |
| March 1998 | €24.78 | €32.03 |
| February 1998 | €23.95 | €30.95 |
| January 1998 | €24.18 | €31.25 |
| December 1997 | €20.58 | €26.60 |
| November 1997 | €21.16 | €27.35 |
| October 1997 | €18.53 | €23.95 |
| September 1997 | €24.32 | €31.43 |
| August 1997 | €23.81 | €30.77 |
| July 1997 | €24.92 | €32.21 |
| June 1997 | €26.97 | €34.86 |
| May 1997 | €23.62 | €30.53 |
| April 1997 | €23.25 | €30.05 |
| March 1997 | €25.67 | €33.18 |
ADZ.MC
Price: €5.55
52 week price:
Earnings Per Share: 0.17 EUR
P/E Ratio: 31.76
Exchange: MCE
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Market Capitalization: 49.8 million