Dropbox, Inc. (FRA:1Q5)
Germany · Delayed Price · Currency is EUR 23.48
-0.07 (-0.30%)
At close: Jan 9, 2026
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.43 | 23.60 | 23.20 | 23.48 | 23.48 | -0.30% | - |
| Jan 8, 2026 | 23.13 | 23.55 | 23.13 | 23.55 | 23.55 | 0.51% | - |
| Jan 7, 2026 | 22.89 | 23.43 | 22.89 | 23.43 | 23.43 | 1.60% | - |
| Jan 6, 2026 | 22.89 | 23.13 | 22.89 | 23.06 | 23.06 | 0.48% | 200 |
| Jan 5, 2026 | 23.01 | 23.11 | 22.95 | 22.95 | 22.95 | - | - |
| Jan 2, 2026 | 23.54 | 23.54 | 22.32 | 22.95 | 22.95 | -2.63% | 40 |
| Dec 30, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.72% | - |
| Dec 29, 2025 | 23.60 | 23.78 | 23.60 | 23.74 | 23.74 | -0.38% | - |
| Dec 23, 2025 | 24.03 | 24.32 | 23.83 | 23.83 | 23.83 | -1.65% | - |
| Dec 22, 2025 | 24.45 | 24.49 | 24.23 | 24.23 | 24.23 | -1.22% | - |
| Dec 19, 2025 | 24.21 | 24.60 | 24.21 | 24.53 | 24.53 | 1.15% | - |
| Dec 18, 2025 | 24.41 | 24.67 | 24.25 | 24.25 | 24.25 | -1.02% | - |
| Dec 17, 2025 | 24.32 | 24.93 | 24.32 | 24.50 | 24.50 | 0.49% | - |
| Dec 16, 2025 | 23.39 | 24.38 | 23.39 | 24.38 | 24.38 | 2.70% | - |
| Dec 15, 2025 | 24.05 | 24.05 | 23.72 | 23.74 | 23.74 | -1.74% | - |
| Dec 12, 2025 | 23.37 | 24.16 | 23.37 | 24.16 | 24.16 | 3.03% | - |
| Dec 11, 2025 | 22.85 | 23.45 | 22.85 | 23.45 | 23.45 | 1.74% | - |
| Dec 10, 2025 | 25.14 | 25.14 | 23.05 | 23.05 | 23.05 | -8.93% | 20 |
| Dec 9, 2025 | 24.72 | 25.31 | 24.72 | 25.31 | 25.31 | 2.43% | 95 |
| Dec 8, 2025 | 25.07 | 25.07 | 24.71 | 24.71 | 24.71 | -1.98% | - |
| Dec 5, 2025 | 25.48 | 25.65 | 25.21 | 25.21 | 25.21 | -1.29% | - |
| Dec 4, 2025 | 25.53 | 25.54 | 25.44 | 25.54 | 25.54 | -0.47% | - |
| Dec 3, 2025 | 25.42 | 25.66 | 25.32 | 25.66 | 25.66 | 0.39% | 24 |
| Dec 2, 2025 | 25.08 | 25.62 | 25.08 | 25.56 | 25.56 | 1.39% | - |
| Dec 1, 2025 | 25.45 | 25.57 | 25.21 | 25.21 | 25.21 | -1.94% | 60 |
| Nov 28, 2025 | 25.51 | 25.71 | 25.51 | 25.71 | 25.71 | 1.06% | - |
| Nov 27, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | -0.63% | - |
| Nov 26, 2025 | 25.74 | 25.79 | 25.60 | 25.60 | 25.60 | -1.16% | 229 |
| Nov 25, 2025 | 25.73 | 26.08 | 25.73 | 25.90 | 25.90 | -0.23% | - |
| Nov 24, 2025 | 25.73 | 26.04 | 25.59 | 25.96 | 25.96 | 0.35% | 318 |
| Nov 21, 2025 | 24.87 | 25.87 | 24.87 | 25.87 | 25.87 | 3.40% | - |
| Nov 20, 2025 | 25.65 | 25.65 | 24.96 | 25.02 | 25.02 | -1.26% | - |
| Nov 19, 2025 | 25.28 | 25.40 | 25.28 | 25.34 | 25.34 | -0.31% | 300 |
| Nov 18, 2025 | 25.19 | 25.45 | 24.84 | 25.42 | 25.42 | -0.74% | 230 |
| Nov 17, 2025 | 26.11 | 26.22 | 25.47 | 25.61 | 25.61 | -1.73% | - |
| Nov 14, 2025 | 25.89 | 26.10 | 25.79 | 26.06 | 26.06 | -0.27% | - |
| Nov 13, 2025 | 26.55 | 26.55 | 26.13 | 26.13 | 26.13 | -1.77% | - |
| Nov 12, 2025 | 26.86 | 26.86 | 26.51 | 26.60 | 26.60 | -0.93% | - |
| Nov 11, 2025 | 26.24 | 26.91 | 26.14 | 26.85 | 26.85 | 1.78% | 195 |
| Nov 10, 2025 | 26.50 | 27.26 | 26.38 | 26.38 | 26.38 | -2.76% | - |
| Nov 7, 2025 | 24.83 | 27.13 | 24.83 | 27.13 | 27.13 | 9.44% | - |
| Nov 6, 2025 | 25.11 | 25.11 | 24.79 | 24.79 | 24.79 | -2.13% | - |
| Nov 5, 2025 | 25.01 | 25.37 | 25.01 | 25.33 | 25.33 | 0.60% | - |
| Nov 4, 2025 | 25.27 | 25.54 | 25.09 | 25.18 | 25.18 | -2.40% | - |
| Nov 3, 2025 | 25.03 | 25.80 | 25.03 | 25.80 | 25.80 | 2.87% | - |
| Oct 31, 2025 | 24.83 | 25.09 | 24.83 | 25.08 | 25.08 | 1.13% | 100 |
| Oct 30, 2025 | 24.36 | 24.99 | 24.36 | 24.80 | 24.80 | 1.56% | - |
| Oct 29, 2025 | 25.21 | 25.21 | 24.42 | 24.42 | 24.42 | -2.51% | 300 |
| Oct 28, 2025 | 24.86 | 25.07 | 24.86 | 25.05 | 25.05 | 0.56% | - |
| Oct 27, 2025 | 25.40 | 25.40 | 24.91 | 24.91 | 24.91 | -1.39% | - |