Dropbox, Inc. (BIT:1DBX)
Italy · Delayed Price · Currency is EUR 19.38
0.00 (0.00%)
At close: Apr 14, 2026
BIT:1DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.72% | - |
| Apr 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 4.37% | - |
| Apr 14, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.29% | - |
| Apr 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 3.40% | - |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.15% | - |
| Apr 9, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -6.06% | - |
| Apr 8, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.79% | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.23% | - |
| Apr 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.21% | - |
| Apr 1, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.21% | - |
| Mar 31, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.00% | - |
| Mar 30, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.99% | - |
| Mar 27, 2026 | 19.49 | 19.49 | 19.49 | 19.38 | 19.38 | -2.10% | 20 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.18% | - |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -5.00% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Mar 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.62% | - |
| Mar 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.69% | - |
| Mar 19, 2026 | 21.59 | 21.59 | 21.59 | 22.48 | 22.48 | 2.18% | 98 |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.26% | - |
| Mar 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.00% | - |
| Mar 16, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.62% | - |
| Mar 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Mar 12, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.18% | - |
| Mar 11, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.76% | - |
| Mar 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.65% | - |
| Mar 9, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.97% | - |
| Mar 6, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.69% | - |
| Mar 5, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 4.70% | - |
| Mar 4, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.78% | - |
| Mar 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.83% | - |
| Mar 2, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.91% | - |
| Feb 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.90% | - |
| Feb 26, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.87% | - |
| Feb 25, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.87% | - |
| Feb 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.39% | - |
| Feb 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -5.66% | - |
| Feb 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.97% | - |
| Feb 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 4.38% | - |
| Feb 18, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.52% | - |
| Feb 17, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.78% | - |
| Feb 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.24% | - |
| Feb 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.10% | - |
| Feb 12, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.28% | - |
| Feb 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.46% | - |
| 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% | - |