Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 15.80
-1.90 (-10.73%)
At close: Mar 27, 2026
FRA:0P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 16.60 | 15.80 | 15.80 | 15.80 | -10.73% | - |
| Mar 26, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -6.35% | - |
| Mar 25, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 5.00% | 47 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 23, 2026 | 17.30 | 18.40 | 17.00 | 18.40 | 18.40 | 5.75% | 782 |
| Mar 20, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Mar 19, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -10.61% | 248 |
| Mar 18, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Mar 17, 2026 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | -3.40% | 56 |
| Mar 16, 2026 | 20.20 | 20.60 | 19.80 | 20.60 | 20.60 | 8.99% | 120 |
| Mar 13, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 6.18% | 402 |
| Mar 12, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Mar 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | 7 |
| Mar 10, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Mar 9, 2026 | 17.50 | 17.80 | 17.40 | 17.80 | 17.80 | -2.73% | 120 |
| Mar 6, 2026 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | -6.63% | 70 |
| Mar 5, 2026 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | 6.52% | 450 |
| Mar 4, 2026 | 17.80 | 18.40 | 17.70 | 18.40 | 18.40 | 5.14% | 282 |
| Mar 3, 2026 | 17.80 | 18.00 | 17.50 | 17.50 | 17.50 | 5.42% | 120 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Feb 27, 2026 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -6.88% | 1,192 |
| Feb 26, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | 1.07% | 500 |
| Feb 25, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 11.98% | - |
| Feb 24, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| 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 |