Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 21.60
+1.00 (4.85%)
At close: Jan 9, 2026
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Dec 2, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 5.71% | 100 |
| Dec 1, 2025 | 21.20 | 21.60 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| Nov 28, 2025 | 22.60 | 23.60 | 22.60 | 23.00 | 23.00 | -0.86% | 250 |
| Nov 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 6.42% | 100 |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Nov 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 24, 2025 | 20.60 | 21.60 | 20.20 | 20.20 | 20.20 | 3.59% | 350 |
| Nov 21, 2025 | 20.40 | 20.80 | 19.00 | 19.50 | 19.50 | -14.47% | 225 |
| Nov 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 8.57% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2.94% | 602 |
| Nov 18, 2025 | 20.80 | 21.60 | 20.40 | 20.40 | 20.40 | -2.86% | 500 |
| Nov 17, 2025 | 22.80 | 22.80 | 20.80 | 21.00 | 21.00 | -10.26% | 1,350 |
| Nov 14, 2025 | 22.80 | 23.40 | 21.00 | 23.40 | 23.40 | -5.65% | 491 |
| Nov 13, 2025 | 27.20 | 27.20 | 24.80 | 24.80 | 24.80 | -6.06% | 1,335 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 380 |
| Nov 11, 2025 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 10, 2025 | 28.40 | 29.00 | 27.60 | 27.60 | 27.60 | 12.20% | 1,120 |
| Nov 7, 2025 | 26.60 | 26.60 | 24.60 | 24.60 | 24.60 | -4.65% | 600 |
| Nov 6, 2025 | 27.40 | 27.60 | 25.60 | 25.80 | 25.80 | -3.73% | 257 |
| Nov 5, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -7.59% | 574 |
| Nov 4, 2025 | 30.00 | 30.00 | 28.40 | 29.00 | 29.00 | -7.05% | 1,211 |
| Nov 3, 2025 | 32.00 | 32.00 | 30.20 | 31.20 | 31.20 | 3.31% | 1,219 |
| Oct 31, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 564 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.00 | 30.40 | 30.40 | -6.17% | 255 |
| Oct 29, 2025 | 32.00 | 33.00 | 31.80 | 32.40 | 32.40 | - | 584 |
| Oct 28, 2025 | 31.80 | 32.40 | 31.20 | 32.40 | 32.40 | 1.89% | 177 |
| Oct 27, 2025 | 34.20 | 35.20 | 31.80 | 31.80 | 31.80 | -5.92% | 135 |
| Oct 24, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 4.32% | 250 |