Galaxy Digital Inc. (FRA:0P0)
Germany · Delayed Price · Currency is EUR 19.41
-0.38 (-1.91%)
At close: Sep 18, 2026
FRA:0P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.46 | 19.54 | 19.41 | 19.41 | 19.41 | -1.91% | 269 |
| Sep 17, 2026 | 19.47 | 20.13 | 19.47 | 19.79 | 19.79 | 2.35% | 45 |
| Sep 16, 2026 | 18.96 | 19.34 | 18.96 | 19.34 | 19.34 | -3.55% | - |
| Sep 15, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | 0.38% | 120 |
| Sep 14, 2026 | 20.11 | 20.35 | 19.97 | 19.97 | 19.97 | -4.57% | - |
| Sep 11, 2026 | 20.19 | 20.93 | 20.19 | 20.93 | 20.93 | -1.55% | - |
| Sep 10, 2026 | 21.16 | 21.26 | 20.60 | 21.26 | 21.26 | -7.22% | 521 |
| Sep 9, 2026 | 23.02 | 23.04 | 22.92 | 22.92 | 22.92 | 3.10% | 333 |
| Sep 8, 2026 | 21.19 | 22.23 | 21.19 | 22.23 | 22.23 | 4.88% | - |
| Sep 7, 2026 | 21.18 | 21.19 | 21.16 | 21.19 | 21.19 | -2.51% | 40 |
| Sep 4, 2026 | 22.21 | 23.24 | 21.74 | 21.74 | 21.74 | -5.19% | 100 |
| Sep 3, 2026 | 20.54 | 23.00 | 20.30 | 22.93 | 22.93 | 16.79% | 770 |
| Sep 2, 2026 | 19.78 | 19.78 | 19.63 | 19.63 | 19.63 | -2.29% | - |
| Sep 1, 2026 | 20.70 | 20.70 | 20.09 | 20.09 | 20.09 | 2.86% | - |
| Aug 31, 2026 | 19.95 | 19.95 | 19.53 | 19.53 | 19.53 | -6.75% | - |
| Aug 28, 2026 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -4.19% | - |
| Aug 27, 2026 | 20.90 | 21.86 | 20.75 | 21.86 | 21.86 | 7.76% | 191 |
| Aug 26, 2026 | 21.01 | 21.01 | 20.29 | 20.29 | 20.29 | 5.14% | - |
| Aug 25, 2026 | 19.86 | 20.10 | 19.29 | 19.29 | 19.29 | -2.76% | 150 |
| Aug 24, 2026 | 19.82 | 19.84 | 19.82 | 19.84 | 19.84 | -3.59% | - |
| Aug 21, 2026 | 20.46 | 20.76 | 20.46 | 20.58 | 20.58 | 2.90% | 170 |
| Aug 20, 2026 | 18.85 | 20.00 | 18.85 | 20.00 | 20.00 | 3.72% | 220 |
| Aug 19, 2026 | 17.26 | 19.28 | 17.25 | 19.28 | 19.28 | 8.44% | 25 |
| Aug 18, 2026 | 18.41 | 18.41 | 17.78 | 17.78 | 17.78 | -6.91% | - |
| Aug 17, 2026 | 18.56 | 19.10 | 18.27 | 19.10 | 19.10 | 6.68% | 250 |
| Aug 14, 2026 | 17.71 | 17.91 | 17.71 | 17.91 | 17.91 | -0.30% | - |
| Aug 13, 2026 | 18.11 | 18.11 | 17.96 | 17.96 | 17.96 | -2.03% | - |
| Aug 12, 2026 | 17.75 | 18.33 | 17.74 | 18.33 | 18.33 | 6.54% | - |
| Aug 11, 2026 | 16.88 | 17.21 | 16.88 | 17.21 | 17.21 | 0.70% | - |
| Aug 10, 2026 | 16.96 | 17.27 | 16.96 | 17.09 | 17.09 | -0.11% | - |
| Aug 7, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.73% | - |
| Aug 6, 2026 | 16.30 | 16.98 | 16.14 | 16.98 | 16.98 | 2.23% | 33 |
| Aug 5, 2026 | 19.22 | 19.22 | 16.61 | 16.61 | 16.61 | -11.15% | 330 |
| Aug 4, 2026 | 19.00 | 19.00 | 18.69 | 18.69 | 18.69 | 5.63% | - |
| Aug 3, 2026 | 17.94 | 17.94 | 17.70 | 17.70 | 17.70 | -6.68% | - |
| Jul 31, 2026 | 19.06 | 19.06 | 18.33 | 18.96 | 18.96 | 14.53% | 50 |
| Jul 30, 2026 | 15.92 | 16.56 | 15.92 | 16.56 | 16.56 | -1.29% | - |
| Jul 29, 2026 | 18.06 | 18.89 | 16.77 | 16.77 | 16.77 | -10.73% | 1,960 |
| Jul 28, 2026 | 19.28 | 19.28 | 18.79 | 18.79 | 18.79 | -6.00% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 19.99 | 19.99 | 19.99 | -3.31% | - |
| Jul 24, 2026 | 20.96 | 20.96 | 20.68 | 20.68 | 20.68 | 0.51% | 415 |
| Jul 23, 2026 | 21.24 | 21.24 | 20.57 | 20.57 | 20.57 | -5.64% | - |
| Jul 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.27% | 289 |
| Jul 21, 2026 | 20.95 | 22.08 | 20.94 | 22.08 | 22.08 | 14.96% | 100 |
| Jul 20, 2026 | 18.61 | 19.21 | 18.61 | 19.21 | 19.21 | 4.11% | - |
| Jul 17, 2026 | 18.80 | 18.80 | 18.45 | 18.45 | 18.45 | -6.79% | - |
| Jul 16, 2026 | 21.09 | 21.09 | 19.79 | 19.79 | 19.79 | -5.69% | 45 |
| Jul 15, 2026 | 21.10 | 21.50 | 20.99 | 20.99 | 20.99 | 2.04% | 100 |
| Jul 14, 2026 | 20.20 | 20.57 | 20.20 | 20.57 | 20.57 | -1.65% | 261 |
| Jul 13, 2026 | 21.03 | 21.03 | 20.91 | 20.91 | 20.91 | -3.71% | - |