DigitalOcean Holdings, Inc. (FRA:0SU)
Germany · Delayed Price · Currency is EUR 125.70
-1.25 (-0.98%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:0SU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.98% | - |
| Jun 25, 2026 | 128.00 | 129.60 | 126.95 | 126.95 | 126.95 | -4.33% | 155 |
| Jun 24, 2026 | 138.55 | 138.55 | 130.00 | 132.70 | 132.70 | -2.64% | 37 |
| Jun 23, 2026 | 141.65 | 141.65 | 136.30 | 136.30 | 136.30 | -7.87% | 61 |
| Jun 22, 2026 | 148.95 | 148.95 | 147.95 | 147.95 | 147.95 | -2.28% | 54 |
| Jun 19, 2026 | 149.85 | 151.40 | 149.85 | 151.40 | 151.40 | 0.07% | 30 |
| Jun 18, 2026 | 155.95 | 158.00 | 151.15 | 151.30 | 151.30 | -6.32% | 646 |
| Jun 17, 2026 | 150.20 | 161.50 | 149.85 | 161.50 | 161.50 | 3.29% | 93 |
| Jun 16, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 3.44% | - |
| Jun 15, 2026 | 150.55 | 151.15 | 150.55 | 151.15 | 151.15 | -0.56% | 6 |
| Jun 12, 2026 | 150.90 | 152.00 | 150.90 | 152.00 | 152.00 | 0.66% | 5 |
| Jun 11, 2026 | 148.90 | 151.00 | 148.70 | 151.00 | 151.00 | 6.45% | 78 |
| Jun 10, 2026 | 142.55 | 142.55 | 140.70 | 141.85 | 141.85 | 0.85% | 115 |
| Jun 9, 2026 | 146.90 | 146.90 | 140.65 | 140.65 | 140.65 | -3.33% | 10 |
| Jun 8, 2026 | 149.75 | 152.70 | 145.50 | 145.50 | 145.50 | 0.94% | 404 |
| Jun 5, 2026 | 152.80 | 155.30 | 144.10 | 144.15 | 144.15 | 0.10% | 421 |
| Jun 4, 2026 | 144.30 | 144.85 | 144.00 | 144.00 | 144.00 | -5.88% | 88 |
| Jun 3, 2026 | 148.15 | 153.00 | 148.15 | 153.00 | 153.00 | 4.47% | 310 |
| Jun 2, 2026 | 149.30 | 151.00 | 146.45 | 146.45 | 146.45 | 4.27% | 80 |
| Jun 1, 2026 | 137.40 | 140.45 | 137.40 | 140.45 | 140.45 | 4.50% | 50 |
| May 29, 2026 | 131.00 | 134.40 | 131.00 | 134.40 | 134.40 | 3.54% | 170 |
| May 28, 2026 | 129.70 | 129.80 | 129.70 | 129.80 | 129.80 | -4.84% | 39 |
| May 27, 2026 | 137.50 | 137.50 | 136.40 | 136.40 | 136.40 | 2.36% | 27 |
| May 26, 2026 | 137.50 | 137.50 | 133.25 | 133.25 | 133.25 | -3.79% | 40 |
| May 25, 2026 | 137.35 | 138.50 | 137.35 | 138.50 | 138.50 | 1.09% | 150 |
| May 22, 2026 | 138.00 | 139.50 | 137.00 | 137.00 | 137.00 | 0.59% | 695 |
| May 21, 2026 | 137.35 | 137.35 | 135.75 | 136.20 | 136.20 | 6.45% | 1,500 |
| May 20, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0.27% | - |
| May 19, 2026 | 125.10 | 127.60 | 125.10 | 127.60 | 127.60 | 2.49% | 500 |
| May 18, 2026 | 132.15 | 132.15 | 124.50 | 124.50 | 124.50 | -5.54% | 20 |
| May 15, 2026 | 131.20 | 131.80 | 131.20 | 131.80 | 131.80 | -3.44% | 15 |
| May 14, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 2.48% | - |
| May 13, 2026 | 132.35 | 133.20 | 132.35 | 133.20 | 133.20 | 2.98% | 25 |
| May 12, 2026 | 136.70 | 137.95 | 129.35 | 129.35 | 129.35 | -5.13% | 129 |
| May 11, 2026 | 138.00 | 138.50 | 132.85 | 136.35 | 136.35 | -1.91% | 466 |
| May 8, 2026 | 127.75 | 139.00 | 127.75 | 139.00 | 139.00 | 10.23% | 50 |
| May 7, 2026 | 135.50 | 139.40 | 126.10 | 126.10 | 126.10 | -6.38% | 218 |
| May 6, 2026 | 130.55 | 134.70 | 125.85 | 134.70 | 134.70 | 4.42% | 339 |
| May 5, 2026 | 92.58 | 129.00 | 92.58 | 129.00 | 129.00 | 43.81% | 3,424 |
| May 4, 2026 | 87.22 | 89.70 | 87.12 | 89.70 | 89.70 | 8.75% | 405 |
| Apr 30, 2026 | 82.62 | 82.62 | 82.48 | 82.48 | 82.48 | 1.08% | 1 |
| Apr 29, 2026 | 80.70 | 81.60 | 79.96 | 81.60 | 81.60 | -0.41% | 875 |
| Apr 28, 2026 | 84.62 | 84.62 | 81.94 | 81.94 | 81.94 | 5.57% | 30 |
| Apr 27, 2026 | 80.84 | 80.84 | 77.62 | 77.62 | 77.62 | -5.50% | 300 |
| Apr 24, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -1.11% | - |
| Apr 23, 2026 | 80.28 | 83.50 | 80.28 | 83.06 | 83.06 | 1.74% | 122 |
| Apr 22, 2026 | 81.54 | 82.38 | 81.54 | 81.64 | 81.64 | 0.91% | 1,716 |
| Apr 21, 2026 | 75.88 | 80.90 | 75.88 | 80.90 | 80.90 | 12.14% | 25 |
| Apr 20, 2026 | 70.76 | 72.14 | 70.76 | 72.14 | 72.14 | -4.32% | 140 |
| Apr 17, 2026 | 72.52 | 75.40 | 72.52 | 75.40 | 75.40 | 15.29% | 10 |