DigitalOcean Holdings, Inc. (FRA:0SU)
Germany · Delayed Price · Currency is EUR 95.60
-0.22 (-0.23%)
Last updated: Aug 26, 2026, 2:02 PM CET
FRA:0SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -3.87% | - |
| Jul 9, 2026 | 122.95 | 127.75 | 122.95 | 127.75 | 127.75 | 3.86% | 600 |
| Jul 8, 2026 | 120.70 | 123.00 | 116.75 | 123.00 | 123.00 | 0.57% | 165 |
| Jul 7, 2026 | 113.35 | 122.30 | 113.35 | 122.30 | 122.30 | 7.09% | 500 |
| Jul 6, 2026 | 114.40 | 114.40 | 114.20 | 114.20 | 114.20 | 1.29% | 130 |
| Jul 3, 2026 | 112.55 | 113.05 | 112.55 | 112.75 | 112.75 | -10.62% | 132 |
| Jul 2, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -8.42% | - |
| Jul 1, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 4.28% | - |
| Jun 30, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 7.40% | - |
| Jun 29, 2026 | 122.20 | 123.00 | 122.20 | 123.00 | 123.00 | -2.15% | 6 |
| 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 |