Dropbox, Inc. (BIT:1DBX)
Italy · Delayed Price · Currency is EUR 30.07
+0.69 (2.35%)
At close: Aug 14, 2026
BIT:1DBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 2.35% | - |
| Aug 13, 2026 | 29.20 | 29.20 | 29.20 | 29.38 | 29.38 | 0.88% | 162 |
| Aug 12, 2026 | 28.82 | 28.82 | 28.82 | 29.12 | 29.12 | -3.22% | 23 |
| Aug 11, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.80% | - |
| Aug 10, 2026 | 29.11 | 29.11 | 29.11 | 29.85 | 29.85 | -1.94% | 300 |
| Aug 7, 2026 | 29.73 | 30.40 | 29.73 | 30.44 | 30.44 | 1.28% | 1,296 |
| Aug 6, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.75% | - |
| Aug 5, 2026 | 29.92 | 29.92 | 29.92 | 29.83 | 29.83 | 1.83% | 975 |
| Aug 4, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.58% | - |
| Aug 3, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.98% | - |
| Jul 31, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.89% | - |
| Jul 30, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -5.63% | - |
| Jul 29, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 3.68% | - |
| Jul 28, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 4.11% | - |
| Jul 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 4.65% | - |
| Jul 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 4.71% | - |
| Jul 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.38% | - |
| Jul 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.98% | - |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.27% | - |
| Jul 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.60% | - |
| Jul 17, 2026 | 25.58 | 25.58 | 25.58 | 26.76 | 26.76 | 0.83% | 130 |
| Jul 16, 2026 | 27.78 | 27.78 | 26.41 | 26.54 | 26.54 | -0.54% | 253 |
| Jul 15, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.42% | - |
| Jul 14, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.50% | - |
| Jul 13, 2026 | 25.27 | 25.27 | 25.27 | 26.19 | 26.19 | 2.35% | 128 |
| Jul 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.53% | - |
| Jul 9, 2026 | 25.19 | 25.19 | 25.19 | 25.20 | 25.20 | -0.55% | 250 |
| Jul 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.84% | - |
| Jul 7, 2026 | 24.89 | 24.89 | 24.89 | 25.82 | 25.82 | 4.94% | 250 |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.32% | - |
| Jul 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.59% | - |
| Jul 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | - |
| Jul 1, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 5.12% | - |
| Jun 30, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.54% | - |
| Jun 29, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 4.76% | - |
| Jun 26, 2026 | 21.87 | 21.87 | 21.87 | 22.89 | 22.89 | 2.48% | 140 |
| Jun 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -5.44% | - |
| Jun 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.52% | - |
| Jun 23, 2026 | 21.75 | 22.48 | 21.75 | 23.04 | 23.04 | 2.24% | 330 |
| Jun 22, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.49% | - |
| Jun 19, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 2.26% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.67% | - |
| Jun 17, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.82% | - |
| Jun 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.20% | - |
| Jun 15, 2026 | 23.56 | 23.56 | 23.56 | 23.37 | 23.37 | - | 420 |
| Jun 12, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.51% | - |
| Jun 11, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.23% | - |
| Jun 10, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.82% | - |
| Jun 9, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.68% | - |
| Jun 8, 2026 | 24.05 | 24.08 | 24.05 | 23.53 | 23.53 | 0.60% | 550 |