Dropbox, Inc. (FRA:1Q5)
Germany · Delayed Price · Currency is EUR 31.72
-1.02 (-3.10%)
At close: Sep 18, 2026
FRA:1Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.70 | 32.95 | 31.72 | 31.72 | 31.72 | -3.10% | 250 |
| Sep 17, 2026 | 32.89 | 32.94 | 32.20 | 32.74 | 32.74 | -0.59% | - |
| Sep 16, 2026 | 32.51 | 32.93 | 32.20 | 32.93 | 32.93 | 1.04% | - |
| Sep 15, 2026 | 32.06 | 32.93 | 32.00 | 32.59 | 32.59 | 1.13% | - |
| Sep 14, 2026 | 30.48 | 32.26 | 30.48 | 32.23 | 32.23 | 5.17% | 235 |
| Sep 11, 2026 | 30.10 | 30.77 | 30.10 | 30.64 | 30.64 | 1.78% | 18 |
| Sep 10, 2026 | 29.55 | 30.19 | 29.39 | 30.11 | 30.11 | 1.96% | - |
| Sep 9, 2026 | 28.94 | 29.53 | 28.87 | 29.53 | 29.53 | 1.55% | - |
| Sep 8, 2026 | 29.80 | 29.80 | 28.87 | 29.08 | 29.08 | -2.42% | - |
| Sep 7, 2026 | 29.87 | 29.87 | 29.79 | 29.80 | 29.80 | -0.37% | - |
| Sep 4, 2026 | 30.62 | 30.62 | 29.80 | 29.91 | 29.91 | -2.34% | - |
| Sep 3, 2026 | 29.56 | 30.62 | 29.56 | 30.62 | 30.62 | 3.15% | - |
| Sep 2, 2026 | 28.78 | 29.72 | 28.78 | 29.69 | 29.69 | 0.87% | - |
| Sep 1, 2026 | 30.18 | 30.18 | 29.43 | 29.43 | 29.43 | -2.79% | - |
| Aug 31, 2026 | 30.62 | 30.78 | 30.28 | 30.28 | 30.28 | -1.70% | 98 |
| Aug 28, 2026 | 30.60 | 31.09 | 30.60 | 30.80 | 30.80 | -0.13% | - |
| Aug 27, 2026 | 29.78 | 30.84 | 29.78 | 30.84 | 30.84 | 3.14% | - |
| Aug 26, 2026 | 29.66 | 30.09 | 29.52 | 29.90 | 29.90 | 0.71% | - |
| 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 |