BME · DOMO · stock
Domo Activos, S.A. (DOMO) stock price history
Every BME trading session of Domo Activos, S.A. from Sep 21, 2017 to Sep 25, 2026: 2,305 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
DOMO adjusted close, 2017 to 2026
- €2.06
- All time high, 2018
- €1.42
- 52 week high, €1.21 low
- 2,305
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DOMO key facts
- Domo Activos, S.A. (DOMO) closed at €1.38 on Sep 25, 2026 on BME.
- DOMO's all time high close is €2.06, set on Jun 22, 2018; its all time low close is €1.22 on Jan 2, 2026.
- DOMO's 52 week range is €1.21 to €1.42.
- DOMO returned +11.3% over the year to Sep 25, 2026 and -10.6% over five years.
- Since Sep 21, 2017 DOMO returned -23%, -2.9% a year compounded.
- DOMO's deepest drawdown was -40.7% from Aug 17, 2018 to Jan 2, 2026.
- DataCedar holds 2,305 daily sessions of DOMO history from Sep 21, 2017 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
DOMO price chart, 2017 to 2026
DOMO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.7% |
| 6 months | +12.2% |
| Year to date | +12.2% |
| 1 year | +11.3% |
| 3 years | -9.8% |
| 5 years | -10.6% |
| 10 years | n/a |
| Since Sep 21, 2017 | -23.0% |
| Compound annual growth, 9.0 years | -2.9% |
DOMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.06 on Jun 22, 2018
- All time low close
- €1.22 on Jan 2, 2026
- 52 week high
- €1.42 on Jun 4, 2026
- 52 week low
- €1.21 on Jan 14, 2026
- Deepest drawdown
- -40.7% from Aug 17, 2018 to Jan 2, 2026, not yet recovered
- Best single session
- +16.6% on Jun 27, 2023
- Worst single session
- -19.0% on Oct 7, 2024
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2024, -19%
DOMO 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. 2017 starts on Sep 21, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.22 | €1.42 | €1.21 | €1.38 | +12.2% | 87.8K | 188 |
| 2025 | €1.24 | €1.25 | €1.23 | €1.23 | -0.8% | 88.9K | 255 |
| 2024 | €1.53 | €1.53 | €1.23 | €1.24 | -19.0% | 45K | 256 |
| 2023 | €1.31 | €1.53 | €1.31 | €1.53 | +16.6% | 0 | 255 |
| 2022 | €1.55 | €1.55 | €1.31 | €1.31 | -15.0% | 44.7K | 257 |
| 2021 | €1.71 | €1.71 | €1.53 | €1.54 | -10.0% | 288.1K | 256 |
| 2020 | €1.87 | €1.95 | €1.71 | €1.71 | -8.3% | 425.6K | 257 |
| 2019 | €1.83 | €1.97 | €1.80 | €1.87 | 0.0% | 126K | 256 |
| 2018 | €1.89 | €2.06 | €1.83 | €1.87 | -1.4% | 94.6K | 255 |
| 2017 | €1.71 | €1.93 | €1.71 | €1.89 | n/a | 28.5K | 70 |
DOMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.38 | 0.0% |
| August 2026 | €1.38 | -0.7% |
| July 2026 | €1.39 | 0.0% |
| June 2026 | €1.39 | -0.7% |
| May 2026 | €1.40 | +3.7% |
| April 2026 | €1.35 | +9.8% |
| March 2026 | €1.23 | +0.8% |
| February 2026 | €1.22 | 0.0% |
| January 2026 | €1.22 | -0.8% |
| December 2025 | €1.23 | 0.0% |
| November 2025 | €1.23 | -0.8% |
| October 2025 | €1.24 | 0.0% |
About the DOMO data
Daily bars. 2,305 sessions from Sep 21, 2017 to Sep 25, 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 23, 2026 forward, most recent session Sep 23, 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 Sep 21, 2017, 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/DOMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
DOMO share price history
