Dropbox, Inc. (BIT:1DBX)
Italy · Delayed Price · Currency is EUR 20.62
-0.52 (-2.46%)
At close: Feb 11, 2026
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.63% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% | - |
| Feb 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -2.06% | - |
| Feb 5, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Feb 4, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.21% | - |
| Feb 3, 2026 | 21.05 | 21.05 | 21.05 | 20.86 | 20.86 | -4.22% | 20 |
| Feb 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.35% | - |
| Jan 30, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.51% | - |
| Jan 29, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.22% | - |
| Jan 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% | - |
| Jan 27, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.78% | - |
| Jan 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.54% | - |
| Jan 23, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.36% | - |
| Jan 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.33% | - |
| Jan 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.40% | - |
| Jan 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.17% | - |
| Jan 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.98% | - |
| Jan 16, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.47% | - |
| Jan 15, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.48% | - |
| Jan 14, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.01% | - |
| Jan 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -4.95% | - |
| Jan 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 5.95% | - |
| Jan 9, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.66% | - |
| Jan 8, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.60% | - |
| Jan 7, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.78% | - |
| Jan 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.08% | - |
| Jan 5, 2026 | 23.50 | 23.50 | 23.50 | 23.24 | 23.24 | 2.47% | 300 |
| Jan 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -4.10% | - |
| Dec 30, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Dec 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.75% | - |
| Dec 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -3.63% | - |
| Dec 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -7.15% | - |
| Dec 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 6.87% | - |
| Dec 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.43% | - |
| Dec 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.46% | - |
| Dec 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.15% | - |
| Dec 15, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.50% | - |
| Dec 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.29% | - |
| Dec 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -3.98% | - |
| Dec 10, 2025 | 24.00 | 24.00 | 23.98 | 25.14 | 25.14 | -4.77% | 140 |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.69% | - |
| Dec 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 6.80% | - |
| Dec 5, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -6.40% | - |
| Dec 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -3.67% | - |
| Dec 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.61% | - |
| Dec 2, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.18% | - |
| Dec 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 3.49% | - |
| Nov 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -6.53% | - |
| Nov 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 4.70% | - |
| Nov 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -5.29% | - |