DigitalOcean Holdings, Inc. (FRA:0SU)
Germany · Delayed Price · Currency is EUR 120.10
+2.30 (1.95%)
At close: Oct 12, 2026
FRA:0SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 1.95% | - |
| Oct 9, 2026 | 110.45 | 117.80 | 110.45 | 117.80 | 117.80 | 4.20% | 109 |
| Oct 8, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -3.29% | - |
| Oct 7, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -4.30% | 60 |
| Oct 6, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -2.32% | - |
| Oct 5, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -1.54% | - |
| Oct 2, 2026 | 125.20 | 127.00 | 125.20 | 127.00 | 127.00 | 5.57% | 81 |
| Oct 1, 2026 | 120.00 | 120.30 | 120.00 | 120.30 | 120.30 | 1.52% | 100 |
| Sep 30, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.42% | - |
| Sep 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.76% | - |
| Sep 28, 2026 | 120.55 | 120.55 | 118.05 | 118.10 | 118.10 | -4.76% | 236 |
| Sep 25, 2026 | 124.90 | 124.90 | 124.00 | 124.00 | 124.00 | 0.90% | 24 |
| Sep 24, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -1.52% | - |
| Sep 23, 2026 | 127.30 | 127.30 | 124.80 | 124.80 | 124.80 | -2.00% | 64 |
| Sep 22, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -0.47% | - |
| Sep 21, 2026 | 114.15 | 127.95 | 114.15 | 127.95 | 127.95 | 9.03% | 1 |
| 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 |