DigitalOcean Holdings, Inc. (FRA:0SU)
Germany · Delayed Price · Currency is EUR 117.35
+4.40 (3.90%)
At close: Sep 18, 2026
FRA:0SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.20 | 117.35 | 116.20 | 117.35 | 117.35 | 3.90% | 4 |
| Sep 17, 2026 | 109.65 | 112.95 | 109.65 | 112.95 | 112.95 | 10.63% | 97 |
| Sep 16, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -1.40% | - |
| Sep 15, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -0.43% | - |
| Sep 14, 2026 | 103.40 | 104.05 | 103.40 | 104.00 | 104.00 | -6.98% | 165 |
| Sep 11, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.80% | - |
| Sep 10, 2026 | 113.65 | 113.65 | 112.70 | 112.70 | 112.70 | 3.39% | 95 |
| Sep 9, 2026 | 108.65 | 109.00 | 108.65 | 109.00 | 109.00 | 11.70% | 500 |
| Sep 8, 2026 | 97.00 | 97.58 | 97.00 | 97.58 | 97.58 | 0.43% | 10 |
| Sep 7, 2026 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 3.32% | - |
| Sep 4, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 4.21% | - |
| Sep 3, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -3.47% | - |
| Sep 2, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -2.16% | - |
| Sep 1, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 0.97% | - |
| Aug 31, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -8.76% | - |
| Aug 28, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 3.24% | - |
| Aug 27, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 5.07% | - |
| Aug 26, 2026 | 95.98 | 95.98 | 95.60 | 95.60 | 95.60 | -0.23% | 11 |
| Aug 25, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.72% | - |
| Aug 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.14% | - |
| Aug 21, 2026 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | -3.42% | - |
| Aug 20, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -5.29% | - |
| Aug 19, 2026 | 106.95 | 106.95 | 106.75 | 106.75 | 106.75 | -8.05% | 90 |
| Aug 18, 2026 | 115.30 | 116.10 | 115.30 | 116.10 | 116.10 | 3.43% | 100 |
| Aug 17, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -1.62% | - |
| Aug 14, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.17% | - |
| Aug 13, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 8.51% | - |
| Aug 12, 2026 | 105.45 | 106.40 | 105.45 | 106.40 | 106.40 | -5.51% | 50 |
| Aug 11, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 4.45% | 30 |
| Aug 10, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.09% | 30 |
| Aug 7, 2026 | 106.80 | 107.90 | 106.80 | 107.90 | 107.90 | 2.42% | 250 |
| Aug 6, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -6.02% | - |
| Aug 5, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -3.98% | - |
| Aug 4, 2026 | 116.00 | 116.75 | 114.75 | 116.75 | 116.75 | 12.31% | 287 |
| Aug 3, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1.71% | - |
| Jul 31, 2026 | 105.95 | 105.95 | 102.20 | 102.20 | 102.20 | 6.57% | 100 |
| Jul 30, 2026 | 93.26 | 95.90 | 93.26 | 95.90 | 95.90 | 2.65% | 10 |
| Jul 29, 2026 | 97.24 | 97.24 | 93.42 | 93.42 | 93.42 | -10.26% | 20 |
| Jul 28, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -5.83% | - |
| Jul 27, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -3.83% | - |
| Jul 24, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -5.20% | - |
| Jul 23, 2026 | 124.35 | 125.50 | 121.25 | 121.25 | 121.25 | 1.29% | 70 |
| Jul 22, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.59% | - |
| Jul 21, 2026 | 105.10 | 119.00 | 105.10 | 119.00 | 119.00 | 14.59% | 30 |
| Jul 20, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 3.54% | - |
| Jul 17, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -4.84% | - |
| Jul 16, 2026 | 103.90 | 105.55 | 102.70 | 105.40 | 105.40 | -0.99% | 143 |
| Jul 15, 2026 | 110.45 | 110.45 | 106.45 | 106.45 | 106.45 | -1.98% | 50 |
| Jul 14, 2026 | 108.30 | 108.60 | 107.80 | 108.60 | 108.60 | -0.37% | 200 |
| Jul 13, 2026 | 113.05 | 113.05 | 109.00 | 109.00 | 109.00 | -11.24% | 16 |