BME · ADZ · stock
Adolfo Domínguez, S.A. (ADZ) stock price history
Every BME trading session of Adolfo Domínguez, S.A. from Jun 30, 2000 to Nov 13, 2026: 6,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADZ adjusted close, 2000 to 2026
- €48.82
- All time high, 2006
- €7.20
- 52 week high, €4.64 low
- 6,420
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADZ key facts
- Adolfo Domínguez, S.A. (ADZ) closed at €6.80 on Nov 13, 2026 on BME.
- ADZ's all time high close is €48.82, set on Nov 1, 2006; its all time low close is €3.05 on Jul 5, 2016.
- ADZ's 52 week range is €4.64 to €7.20.
- ADZ returned +39.9% over the year to Nov 13, 2026 and +61.1% over five years.
- Over ten years ADZ returned +119%, +8.2% a year compounded.
- ADZ's deepest drawdown was -93.8% from Nov 1, 2006 to Jul 5, 2016.
- DataCedar holds 6,420 daily sessions of ADZ history from Jun 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADZ price chart, 2000 to 2026
ADZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +14.3% |
| 6 months | +19.3% |
| Year to date | +38.2% |
| 1 year | +39.9% |
| 3 years | +36.0% |
| 5 years | +61.1% |
| 10 years | +119.4% |
| Since Jun 30, 2000 | -7.1% |
| Compound annual growth, 26.4 years | -0.3% |
ADZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €48.82 on Nov 1, 2006
- All time low close
- €3.05 on Jul 5, 2016
- 52 week high
- €7.20 on Oct 12, 2026
- 52 week low
- €4.64 on Mar 23, 2026
- Deepest drawdown
- -93.8% from Nov 1, 2006 to Jul 5, 2016, not yet recovered
- Best single session
- +21.3% on Aug 26, 2013
- Worst single session
- -13.3% on Sep 11, 2001
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2005, +90%
- Worst calendar year
- 2008, -71%
ADZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 30, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.15 | €7.20 | €4.64 | €6.80 | +34.7% | 681.7K | 202 |
| 2025 | €4.62 | €5.45 | €4.26 | €5.05 | +6.5% | 563.4K | 222 |
| 2024 | €4.88 | €6.00 | €4.26 | €4.74 | -5.2% | 624.8K | 207 |
| 2023 | €3.92 | €7.00 | €3.92 | €5.00 | +24.1% | 929.4K | 250 |
| 2022 | €3.52 | €4.40 | €3.25 | €4.03 | +6.1% | 485.6K | 218 |
| 2021 | €4.68 | €5.46 | €3.23 | €3.80 | -16.3% | 924K | 224 |
| 2020 | €7.20 | €7.28 | €3.40 | €4.54 | -35.9% | 1.1M | 247 |
| 2019 | €6.62 | €8.74 | €6.42 | €7.08 | +2.6% | 946.4K | 240 |
| 2018 | €5.40 | €9.70 | €4.65 | €6.90 | +29.7% | 2.8M | 246 |
| 2017 | €3.17 | €6.37 | €3.17 | €5.32 | +62.2% | 5.7M | 247 |
| 2016 | €3.27 | €4.45 | €3.03 | €3.28 | -4.9% | 1.9M | 250 |
| 2015 | €5.02 | €5.60 | €3.27 | €3.45 | -30.4% | 2.9M | 247 |
| 2014 | €5.70 | €6.70 | €3.65 | €4.96 | -12.4% | 3.1M | 251 |
| 2013 | €3.89 | €6.90 | €3.20 | €5.66 | +44.8% | 2.8M | 240 |
| 2012 | €5.34 | €5.34 | €3.03 | €3.91 | -24.1% | 1M | 221 |
| 2011 | €8.40 | €9.50 | €5.05 | €5.15 | -38.5% | 1M | 229 |
| 2010 | €10.63 | €12.61 | €8.20 | €8.37 | -21.9% | 1.7M | 247 |
| 2009 | €6.68 | €15.70 | €4.99 | €10.72 | +60.6% | 2.6M | 249 |
| 2008 | €22.95 | €23.79 | €5.88 | €6.67 | -70.6% | 3.3M | 253 |
| 2007 | €42.99 | €49.42 | €22.00 | €22.66 | -47.3% | 5.6M | 255 |
| 2006 | €28.44 | €49.37 | €27.04 | €42.99 | +51.2% | 4.5M | 252 |
| 2005 | €14.89 | €29.34 | €14.89 | €28.44 | +90.0% | 3.4M | 258 |
| 2004 | €12.84 | €16.28 | €12.37 | €14.97 | +16.6% | 2.3M | 256 |
| 2003 | €6.82 | €13.07 | €6.82 | €12.84 | +88.3% | 2.4M | 256 |
| 2002 | €6.74 | €9.35 | €6.56 | €6.82 | +1.3% | 2.3M | 261 |
| 2001 | €3.82 | €7.56 | €3.82 | €6.74 | +76.2% | 3.1M | 261 |
| 2000 | €7.31 | €8.08 | €3.71 | €3.82 | n/a | 1.6M | 131 |
ADZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €6.80 | -3.5% |
| October 2026 | €7.05 | +5.2% |
| September 2026 | €6.70 | +8.9% |
| August 2026 | €6.15 | +2.5% |
| July 2026 | €6.00 | +0.8% |
| June 2026 | €5.95 | +7.2% |
| May 2026 | €5.55 | +0.9% |
| April 2026 | €5.50 | +11.3% |
| March 2026 | €4.94 | -14.1% |
| February 2026 | €5.75 | +1.8% |
| January 2026 | €5.65 | +11.9% |
| December 2025 | €5.05 | +1.8% |
About the ADZ data
Daily bars. 6,420 sessions from Jun 30, 2000 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AADZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ADZ share price history
