Global Dominion Access, S.A. (BME:DOM)
Spain
· Delayed Price · Currency is EUR 3.270
+0.020 (0.62%)
Sep 26, 2025, 5:35 PM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 97,672 |
| Sep 25, 2025 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -2.40% | 449,354 |
| Sep 24, 2025 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -2.06% | 133,344 |
| Sep 23, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 191,363 |
| Sep 22, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.90% | 152,037 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 372,849 |
| Sep 18, 2025 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 3.07% | 324,415 |
| Sep 17, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 178,634 |
| Sep 16, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | 0.62% | 83,872 |
| Sep 15, 2025 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | 0.63% | 132,036 |
| Sep 12, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 120,885 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | - | 79,972 |
| Sep 10, 2025 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | - | 120,336 |
| Sep 9, 2025 | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | - | 116,082 |
| Sep 8, 2025 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 1.26% | 137,454 |
| Sep 5, 2025 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.63% | 83,016 |
| Sep 4, 2025 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | 0.63% | 77,867 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | -0.63% | 186,590 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.54% | 130,981 |
| Sep 1, 2025 | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 99,689 |
| Aug 29, 2025 | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -0.31% | 163,100 |
| Aug 28, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.25% | 117,657 |
| Aug 27, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 135,706 |
| Aug 26, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | -0.92% | 212,105 |
| Aug 25, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 129,730 |
| Aug 22, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 235,428 |
| Aug 21, 2025 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | 0.31% | 156,125 |
| Aug 20, 2025 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 0.94% | 159,196 |
| Aug 19, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | - | 132,643 |
| Aug 18, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 158,265 |
| Aug 15, 2025 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.62% | 195,564 |
| Aug 14, 2025 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | - | 220,476 |
| Aug 13, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | 0.31% | 156,554 |
| Aug 12, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | -0.31% | 282,096 |
| Aug 11, 2025 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | -0.93% | 241,311 |
| Aug 8, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.62% | 202,877 |
| Aug 7, 2025 | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 151,148 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.85% | 256,812 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | 0.93% | 182,682 |
| Aug 4, 2025 | 3.28 | 3.31 | 3.18 | 3.22 | 3.22 | -1.83% | 415,449 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -2.96% | 375,587 |
| Jul 31, 2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 350,455 |
| Jul 30, 2025 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 264,947 |
| Jul 29, 2025 | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | 3.27% | 414,571 |
| Jul 28, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.61% | 339,875 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.39 | 3.45 | 3.45 | -0.58% | 275,859 |
| Jul 24, 2025 | 3.54 | 3.56 | 3.41 | 3.47 | 3.47 | -0.29% | 540,635 |
| Jul 23, 2025 | 3.61 | 3.69 | 3.46 | 3.48 | 3.48 | -3.60% | 839,866 |
| Jul 22, 2025 | 3.61 | 3.67 | 3.57 | 3.61 | 3.61 | - | 652,996 |
| Jul 21, 2025 | 3.30 | 3.64 | 3.30 | 3.61 | 3.61 | 10.74% | 1,786,372 |