DigitalOcean Holdings, Inc. (FRA:0SU)
Germany · Delayed Price · Currency is EUR 104.10
-6.45 (-5.83%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:0SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |