Dropbox, Inc. (BIT:1DBX)
Italy · Delayed Price · Currency is EUR 26.53
0.00 (0.00%)
At close: Nov 18, 2025
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 5.80% | - |
| Nov 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.83% | - |
| Nov 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.44% | - |
| Nov 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.03% | - |
| Nov 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.27% | - |
| Nov 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.61% | - |
| Nov 13, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.65% | - |
| Nov 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.23% | - |
| Nov 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.96% | - |
| Nov 10, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | - |
| Nov 7, 2025 | 26.10 | 26.25 | 25.51 | 26.53 | 26.53 | 5.45% | 981 |
| Nov 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.10% | - |
| Nov 5, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.03% | - |
| Nov 4, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.36% | - |
| Nov 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 2.39% | - |
| Oct 31, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.65% | - |
| Oct 30, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.61% | - |
| Oct 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.04% | - |
| Oct 28, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.95% | - |
| Oct 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.16% | - |
| Oct 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.10% | - |
| Oct 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.12% | - |
| Oct 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.79% | - |
| Oct 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.48% | - |
| Oct 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.08% | - |
| Oct 17, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.74% | - |
| Oct 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.97% | - |
| Oct 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.18% | - |
| Oct 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.16% | - |
| Oct 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.41% | - |
| Oct 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.64% | - |
| Oct 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.22% | - |
| Oct 8, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.80% | - |
| Oct 7, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.67% | - |
| Oct 6, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.22% | - |
| Oct 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.20% | - |
| Oct 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.31% | - |
| Oct 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.85% | - |
| Sep 30, 2025 | 26.10 | 26.10 | 26.10 | 25.91 | 25.91 | -2.00% | 72 |
| Sep 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.08% | - |
| Sep 26, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.56% | - |
| Sep 25, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.68% | - |
| Sep 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.61% | - |
| Sep 23, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.92% | - |
| Sep 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.42% | - |
| Sep 19, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.79% | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.42 | 26.42 | -0.94% | 58 |
| Sep 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.37% | - |
| Sep 16, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.41% | - |
| Sep 15, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.53% | - |