Dropbox, Inc. (BIT:1DBX)
Italy · Delayed Price · Currency is EUR 26.42
0.00 (0.00%)
At close: Sep 25, 2025
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 12, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.53% | - |
| Sep 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.87% | - |
| Sep 10, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.08% | - |
| Sep 9, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.93% | - |
| Sep 8, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.95% | - |
| Sep 5, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.76% | - |
| Sep 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.53% | - |
| Sep 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.62% | - |
| Sep 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.61% | - |
| Sep 1, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | - |
| Aug 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.94% | - |
| Aug 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.65% | - |
| Aug 27, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.56% | - |
| Aug 26, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.77% | - |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% | - |
| Aug 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.41% | - |
| Aug 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.93% | - |
| Aug 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.50% | - |
| Aug 19, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 3.18% | - |
| Aug 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.60% | - |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 23.89 | 23.89 | 0.76% | 130 |
| Aug 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.85% | - |
| Aug 12, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.77% | - |
| Aug 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% | - |
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.40% | - |
| Aug 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.71% | - |
| Aug 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.57% | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.96% | - |
| Aug 4, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% | - |
| Aug 1, 2025 | 23.34 | 23.34 | 23.34 | 23.04 | 23.04 | -4.36% | 62 |
| Jul 31, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.33% | - |
| Jul 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% | - |
| Jul 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | - |
| Jul 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.30% | - |
| Jul 25, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.21% | - |
| Jul 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.34% | - |
| Jul 23, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.53% | - |
| Jul 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.99% | - |
| Jul 21, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% | - |
| Jul 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% | - |