Dropbox, Inc. (FRA:1Q5)
Germany · Delayed Price · Currency is EUR 30.09
+0.40 (1.35%)
At close: Aug 26, 2026
FRA:1Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.90 | 30.01 | 29.37 | 29.69 | 29.69 | -0.77% | 348 |
| Aug 24, 2026 | 29.43 | 29.92 | 29.43 | 29.92 | 29.92 | 1.70% | 80 |
| Aug 21, 2026 | 28.96 | 29.49 | 28.96 | 29.42 | 29.42 | 0.75% | - |
| Aug 20, 2026 | 29.07 | 29.20 | 29.07 | 29.20 | 29.20 | 0.65% | - |
| Aug 19, 2026 | 28.93 | 29.58 | 28.93 | 29.01 | 29.01 | -0.68% | - |
| Aug 18, 2026 | 28.56 | 29.65 | 28.56 | 29.21 | 29.21 | -0.14% | 100 |
| Aug 17, 2026 | 29.68 | 29.68 | 29.25 | 29.25 | 29.25 | -1.42% | - |
| Aug 14, 2026 | 30.90 | 30.90 | 29.67 | 29.67 | 29.67 | -4.57% | - |
| Aug 13, 2026 | 29.05 | 31.09 | 29.05 | 31.09 | 31.09 | 6.38% | - |
| Aug 12, 2026 | 29.18 | 29.23 | 28.91 | 29.23 | 29.23 | -1.18% | - |
| Aug 11, 2026 | 29.86 | 30.11 | 29.50 | 29.58 | 29.58 | -1.15% | - |
| Aug 10, 2026 | 30.06 | 30.07 | 29.18 | 29.92 | 29.92 | -0.60% | - |
| Aug 7, 2026 | 28.44 | 30.29 | 28.44 | 30.10 | 30.10 | 0.91% | 460 |
| Aug 6, 2026 | 30.04 | 30.04 | 29.74 | 29.83 | 29.83 | -1.52% | 150 |
| Aug 5, 2026 | 29.82 | 30.29 | 29.70 | 30.29 | 30.29 | 1.41% | 6 |
| Aug 4, 2026 | 28.73 | 29.87 | 28.42 | 29.87 | 29.87 | 3.91% | 114 |
| Aug 3, 2026 | 28.11 | 28.87 | 28.10 | 28.75 | 28.75 | 2.22% | 20 |
| Jul 31, 2026 | 28.39 | 28.39 | 27.42 | 28.12 | 28.12 | 1.53% | - |
| Jul 30, 2026 | 29.04 | 29.04 | 27.42 | 27.70 | 27.70 | -4.65% | - |
| Jul 29, 2026 | 28.01 | 29.13 | 28.01 | 29.05 | 29.05 | 3.40% | - |
| Jul 28, 2026 | 26.43 | 28.15 | 26.43 | 28.09 | 28.09 | 4.93% | 20 |
| Jul 27, 2026 | 25.82 | 27.04 | 25.82 | 26.77 | 26.77 | 4.26% | - |
| Jul 24, 2026 | 24.73 | 25.68 | 24.73 | 25.68 | 25.68 | 3.28% | 1,350 |
| Jul 23, 2026 | 24.87 | 25.03 | 24.50 | 24.86 | 24.86 | -0.66% | 100 |
| Jul 22, 2026 | 25.58 | 25.62 | 24.99 | 25.03 | 25.03 | -3.00% | - |
| Jul 21, 2026 | 26.81 | 26.89 | 25.74 | 25.80 | 25.80 | -3.52% | 235 |
| Jul 20, 2026 | 26.62 | 26.76 | 26.41 | 26.74 | 26.74 | -0.15% | - |
| Jul 17, 2026 | 26.06 | 26.98 | 26.05 | 26.78 | 26.78 | 0.58% | 250 |
| Jul 16, 2026 | 26.32 | 26.84 | 26.32 | 26.63 | 26.63 | 0.68% | - |
| Jul 15, 2026 | 26.27 | 26.81 | 26.26 | 26.45 | 26.45 | 1.36% | - |
| Jul 14, 2026 | 25.94 | 26.24 | 25.11 | 26.09 | 26.09 | 0.40% | 100 |
| Jul 13, 2026 | 25.08 | 26.15 | 25.08 | 25.99 | 25.99 | 1.96% | 360 |
| Jul 10, 2026 | 25.46 | 25.89 | 25.46 | 25.49 | 25.49 | -0.37% | 130 |
| Jul 9, 2026 | 25.21 | 25.58 | 24.38 | 25.58 | 25.58 | 1.73% | 295 |
| Jul 8, 2026 | 25.08 | 25.36 | 25.08 | 25.15 | 25.15 | -0.42% | - |
| Jul 7, 2026 | 24.72 | 25.85 | 24.68 | 25.25 | 25.25 | 1.67% | 800 |
| Jul 6, 2026 | 24.93 | 24.93 | 24.42 | 24.84 | 24.84 | -1.08% | 30 |
| Jul 3, 2026 | 25.09 | 25.13 | 25.09 | 25.11 | 25.11 | 0.82% | - |
| Jul 2, 2026 | 24.70 | 25.03 | 24.70 | 24.90 | 24.90 | -0.36% | 175 |
| Jul 1, 2026 | 23.86 | 25.15 | 23.86 | 24.99 | 24.99 | 4.26% | 50 |
| Jun 30, 2026 | 24.01 | 24.01 | 23.77 | 23.97 | 23.97 | -0.15% | - |
| Jun 29, 2026 | 23.49 | 24.12 | 23.49 | 24.01 | 24.01 | 3.18% | 145 |
| Jun 26, 2026 | 21.79 | 23.27 | 21.79 | 23.27 | 23.27 | 4.70% | 155 |
| Jun 25, 2026 | 23.51 | 23.51 | 22.06 | 22.22 | 22.22 | -4.10% | 631 |
| Jun 24, 2026 | 23.37 | 23.53 | 23.17 | 23.17 | 23.17 | -0.86% | - |
| Jun 23, 2026 | 22.01 | 23.48 | 22.01 | 23.37 | 23.37 | 3.20% | - |
| Jun 22, 2026 | 22.52 | 22.65 | 22.32 | 22.65 | 22.65 | 0.94% | - |
| Jun 19, 2026 | 22.44 | 22.49 | 22.44 | 22.44 | 22.44 | -0.84% | - |
| Jun 18, 2026 | 23.04 | 23.04 | 22.60 | 22.63 | 22.63 | -1.46% | - |
| Jun 17, 2026 | 23.52 | 23.52 | 22.96 | 22.96 | 22.96 | -2.40% | - |