Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 24.00
-0.20 (-0.83%)
Last updated: Jan 30, 2026, 5:07 PM CET
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |