Dropbox, Inc. (FRA:1Q5)
Germany · Delayed Price · Currency is EUR 21.53
-0.02 (-0.09%)
At close: Jan 30, 2026
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.38 | 21.72 | 21.38 | 21.53 | 21.53 | -0.09% | 1,150 |
| Jan 29, 2026 | 21.83 | 21.83 | 21.54 | 21.55 | 21.55 | -1.64% | - |
| Jan 28, 2026 | 22.18 | 22.19 | 21.91 | 21.91 | 21.91 | -0.09% | 105 |
| Jan 27, 2026 | 22.30 | 22.30 | 21.93 | 21.93 | 21.93 | -1.88% | - |
| Jan 26, 2026 | 22.00 | 22.43 | 22.00 | 22.35 | 22.35 | 0.59% | - |
| Jan 23, 2026 | 22.24 | 22.44 | 22.22 | 22.22 | 22.22 | - | - |
| Jan 22, 2026 | 22.19 | 22.29 | 22.19 | 22.22 | 22.22 | -0.22% | - |
| Jan 21, 2026 | 21.68 | 22.27 | 21.54 | 22.27 | 22.27 | 2.67% | 30 |
| Jan 20, 2026 | 21.95 | 22.19 | 21.69 | 21.69 | 21.69 | -1.68% | - |
| Jan 19, 2026 | 22.08 | 22.08 | 21.96 | 22.06 | 22.06 | -2.09% | - |
| Jan 16, 2026 | 22.79 | 22.84 | 22.53 | 22.53 | 22.53 | -1.31% | - |
| Jan 15, 2026 | 22.97 | 23.17 | 22.83 | 22.83 | 22.83 | -0.57% | - |
| Jan 14, 2026 | 22.78 | 23.06 | 22.78 | 22.96 | 22.96 | -0.22% | - |
| Jan 13, 2026 | 23.26 | 23.26 | 22.77 | 23.01 | 23.01 | -1.71% | - |
| Jan 12, 2026 | 22.96 | 23.51 | 22.96 | 23.41 | 23.41 | -0.30% | - |
| 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% | - |