Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 17.70
-0.30 (-1.67%)
At close: Feb 20, 2026
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -1.67% | 100 |
| Feb 19, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | 2.86% | 100 |
| Feb 18, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Feb 16, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 7.78% | 70 |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 22 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Feb 11, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Feb 10, 2026 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | 8.13% | - |
| Feb 9, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 6, 2026 | 14.60 | 16.20 | 14.60 | 16.00 | 16.00 | 8.11% | 226 |
| Feb 5, 2026 | 16.70 | 16.70 | 14.80 | 14.80 | 14.80 | -16.38% | 392 |
| Feb 4, 2026 | 18.60 | 18.60 | 17.70 | 17.70 | 17.70 | -6.84% | 450 |
| Feb 3, 2026 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -14.41% | 1,150 |
| Feb 2, 2026 | 22.00 | 22.20 | 21.40 | 22.20 | 22.20 | -5.93% | 298 |
| Jan 30, 2026 | 24.00 | 25.20 | 23.60 | 23.60 | 23.60 | -2.48% | 1,412 |
| Jan 29, 2026 | 26.20 | 26.20 | 24.20 | 24.20 | 24.20 | -10.37% | 75 |
| Jan 28, 2026 | 27.80 | 27.80 | 26.20 | 27.00 | 27.00 | 4.65% | 382 |
| Jan 27, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jan 26, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 3.15% | - |
| Jan 23, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 20, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Jan 19, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.72% | 3,058 |
| Jan 16, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | 3.73% | 1,100 |
| Jan 15, 2026 | 23.60 | 26.80 | 23.60 | 26.80 | 26.80 | 12.61% | 7 |
| Jan 14, 2026 | 23.20 | 23.80 | 22.60 | 23.80 | 23.80 | 3.48% | 100 |
| Jan 13, 2026 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 10.58% | 100 |
| Jan 12, 2026 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -3.70% | 15 |
| Jan 9, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 4.85% | 180 |
| Jan 8, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 135 |
| Jan 7, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -5.26% | 77 |
| Jan 6, 2026 | 22.40 | 22.80 | 22.00 | 22.80 | 22.80 | - | 24 |
| Jan 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 20.63% | 400 |
| Jan 2, 2026 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | -2.58% | 300 |
| Dec 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Dec 29, 2025 | 19.90 | 19.90 | 18.80 | 18.80 | 18.80 | -4.57% | 397 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Dec 22, 2025 | 20.20 | 21.40 | 20.00 | 20.00 | 20.00 | 5.82% | 4 |
| Dec 19, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | 0.53% | 43 |
| Dec 18, 2025 | 19.20 | 19.60 | 18.80 | 18.80 | 18.80 | -6.00% | 50 |
| Dec 17, 2025 | 20.60 | 20.60 | 19.90 | 20.00 | 20.00 | -2.91% | 388 |
| Dec 16, 2025 | 20.00 | 20.60 | 19.90 | 20.60 | 20.60 | -2.83% | 132 |
| Dec 15, 2025 | 22.80 | 22.80 | 21.00 | 21.20 | 21.20 | -14.52% | 202 |
| Dec 12, 2025 | 25.00 | 26.00 | 24.80 | 24.80 | 24.80 | 5.98% | 1,468 |
| Dec 11, 2025 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 10, 2025 | 25.00 | 26.20 | 23.60 | 23.60 | 23.60 | -4.84% | 470 |
| Dec 9, 2025 | 22.20 | 24.80 | 22.00 | 24.80 | 24.80 | 10.71% | 200 |
| Dec 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 5, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | 4.63% | 234 |