DigitalOcean Holdings, Inc. (ETR:0SU)
Germany · Delayed Price · Currency is EUR 112.75
-1.55 (-1.36%)
At close: Oct 8, 2026
ETR:0SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 111.95 | 112.75 | 111.95 | 112.75 | 112.75 | -1.36% | - |
| Oct 7, 2026 | 117.50 | 117.50 | 114.15 | 114.30 | 114.30 | -4.79% | 271 |
| Oct 6, 2026 | 123.15 | 123.15 | 120.05 | 120.05 | 120.05 | -2.44% | 1 |
| Oct 5, 2026 | 125.90 | 125.90 | 123.05 | 123.05 | 123.05 | -4.20% | 1 |
| Oct 2, 2026 | 124.90 | 128.45 | 124.90 | 128.45 | 128.45 | 6.03% | 2 |
| Oct 1, 2026 | 120.50 | 121.15 | 120.50 | 121.15 | 121.15 | 0.54% | 2 |
| Sep 30, 2026 | 118.70 | 120.50 | 118.45 | 120.50 | 120.50 | -4.06% | 137 |
| Sep 29, 2026 | 119.85 | 125.60 | 119.85 | 125.60 | 125.60 | 5.41% | - |
| Sep 28, 2026 | 120.90 | 121.15 | 119.15 | 119.15 | 119.15 | -3.95% | 30 |
| Sep 25, 2026 | 125.50 | 127.45 | 124.05 | 124.05 | 124.05 | 1.18% | 9 |
| Sep 24, 2026 | 121.55 | 122.60 | 121.55 | 122.60 | 122.60 | -1.29% | - |
| Sep 23, 2026 | 127.95 | 128.15 | 124.20 | 124.20 | 124.20 | -4.86% | 82 |
| Sep 22, 2026 | 127.50 | 130.55 | 127.50 | 130.55 | 130.55 | 3.16% | 60 |
| Sep 21, 2026 | 115.25 | 126.55 | 115.25 | 126.55 | 126.55 | 12.29% | - |
| Sep 18, 2026 | 117.20 | 117.35 | 112.70 | 112.70 | 112.70 | 0.81% | 260 |
| Sep 17, 2026 | 109.75 | 112.95 | 109.75 | 111.80 | 111.80 | 4.29% | 52 |
| Sep 16, 2026 | 102.85 | 107.20 | 101.60 | 107.20 | 107.20 | 5.25% | 16 |
| Sep 15, 2026 | 103.80 | 104.85 | 101.85 | 101.85 | 101.85 | -2.07% | - |
| Sep 14, 2026 | 103.45 | 104.00 | 103.45 | 104.00 | 104.00 | -7.51% | - |
| Sep 11, 2026 | 113.30 | 115.40 | 112.45 | 112.45 | 112.45 | -1.23% | 887 |
| Sep 10, 2026 | 113.90 | 113.90 | 112.55 | 113.85 | 113.85 | 0.18% | 17 |
| Sep 9, 2026 | 107.80 | 113.65 | 107.80 | 113.65 | 113.65 | 12.30% | - |
| Sep 8, 2026 | 97.20 | 101.20 | 96.90 | 101.20 | 101.20 | 3.77% | - |
| Sep 7, 2026 | 97.62 | 97.62 | 97.52 | 97.52 | 97.52 | 1.18% | - |
| Sep 4, 2026 | 94.90 | 96.38 | 94.90 | 96.38 | 96.38 | 4.74% | 111 |
| Sep 3, 2026 | 91.12 | 92.02 | 91.12 | 92.02 | 92.02 | 1.88% | 78 |
| Sep 2, 2026 | 92.24 | 92.24 | 90.32 | 90.32 | 90.32 | -3.05% | 134 |
| Sep 1, 2026 | 92.94 | 93.16 | 92.94 | 93.16 | 93.16 | -1.40% | 5 |
| Aug 31, 2026 | 94.90 | 94.90 | 94.48 | 94.48 | 94.48 | -6.64% | 5 |
| Aug 28, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.56% | - |
| Aug 27, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 4.62% | - |
| Aug 26, 2026 | 95.40 | 98.26 | 95.40 | 98.26 | 98.26 | 2.29% | 25 |
| Aug 25, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 1.01% | - |
| Aug 24, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -2.48% | - |
| Aug 21, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -16.04% | - |
| Aug 17, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 5.07% | 12 |
| Aug 14, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 4.54% | - |
| Aug 12, 2026 | 106.35 | 106.35 | 105.75 | 105.75 | 105.75 | -5.03% | 211 |
| Aug 11, 2026 | 112.35 | 112.35 | 111.35 | 111.35 | 111.35 | -1.50% | 21 |
| Aug 10, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 4.00% | - |
| Aug 7, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 2.16% | - |
| Aug 6, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - | 9 |
| Aug 5, 2026 | 106.15 | 106.40 | 105.00 | 106.40 | 106.40 | 4.52% | 940 |
| Aug 4, 2026 | 114.25 | 114.25 | 101.80 | 101.80 | 101.80 | -6.09% | 72 |
| Aug 3, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 13.63% | 1 |
| Jul 30, 2026 | 95.38 | 95.40 | 95.38 | 95.40 | 95.40 | -0.58% | 245 |
| Jul 29, 2026 | 97.68 | 97.68 | 95.96 | 95.96 | 95.96 | -15.90% | 705 |
| Jul 24, 2026 | 113.65 | 114.35 | 113.65 | 114.10 | 114.10 | -3.88% | 61 |
| Jul 23, 2026 | 125.00 | 125.00 | 118.70 | 118.70 | 118.70 | -4.66% | 85 |
| Jul 22, 2026 | 121.00 | 124.50 | 121.00 | 124.50 | 124.50 | 19.25% | 107 |