Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 22.37
+0.26 (1.15%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:0P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | - | 3.22% | - |
| Apr 22, 2026 | 21.72 | 21.72 | 21.62 | 21.62 | 21.62 | -4.40% | - |
| Apr 21, 2026 | 22.39 | 23.45 | 22.39 | 22.61 | 22.61 | 8.26% | 5 |
| Apr 20, 2026 | 20.61 | 20.89 | 20.61 | 20.89 | 20.89 | 0.72% | - |
| Apr 17, 2026 | 20.37 | 20.74 | 20.37 | 20.74 | 20.74 | 1.25% | 160 |
| Apr 16, 2026 | 20.17 | 20.48 | 20.17 | 20.48 | 20.48 | 5.37% | - |
| Apr 15, 2026 | 20.00 | 20.00 | 19.44 | 19.44 | 19.44 | -0.74% | 120 |
| Apr 14, 2026 | 19.20 | 19.58 | 19.20 | 19.58 | 19.58 | 10.22% | - |
| Apr 13, 2026 | 17.61 | 17.76 | 17.61 | 17.76 | 17.76 | -0.45% | - |
| Apr 10, 2026 | 17.84 | 17.84 | 17.76 | 17.84 | 17.84 | -0.87% | - |
| Apr 9, 2026 | 15.88 | 18.00 | 15.84 | 18.00 | 18.00 | 18.53% | 430 |
| Apr 7, 2026 | 15.21 | 15.38 | 15.19 | 15.19 | 15.19 | 0.57% | 500 |
| Apr 2, 2026 | 14.80 | 15.10 | 14.50 | 15.10 | 15.10 | -3.21% | 340 |
| Apr 1, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | 4.70% | 74 |
| Mar 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 150 |
| 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% | - |