Dropbox, Inc. (FRA:1Q5)
Germany · Delayed Price · Currency is EUR 28.15
+1.38 (5.14%)
At close: Jul 28, 2026
FRA:1Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 23.34 | 23.60 | 23.34 | 23.53 | 23.53 | 0.56% | - |
| Jun 15, 2026 | 23.65 | 23.96 | 23.16 | 23.40 | 23.40 | -0.13% | 634 |
| Jun 12, 2026 | 23.18 | 23.43 | 23.18 | 23.43 | 23.43 | 0.19% | - |
| Jun 11, 2026 | 23.95 | 23.95 | 23.38 | 23.38 | 23.38 | -2.34% | - |
| Jun 10, 2026 | 23.48 | 24.18 | 23.48 | 23.94 | 23.94 | 1.31% | - |
| Jun 9, 2026 | 23.67 | 23.67 | 23.30 | 23.63 | 23.63 | 0.53% | - |
| Jun 8, 2026 | 23.76 | 23.76 | 23.40 | 23.51 | 23.51 | -1.61% | - |
| Jun 5, 2026 | 23.04 | 23.96 | 23.04 | 23.89 | 23.89 | 1.14% | 1 |
| Jun 4, 2026 | 23.50 | 23.79 | 23.50 | 23.62 | 23.62 | -0.65% | - |
| Jun 3, 2026 | 24.07 | 24.07 | 23.78 | 23.78 | 23.78 | -1.63% | - |
| Jun 2, 2026 | 24.61 | 24.61 | 24.01 | 24.17 | 24.17 | -2.26% | - |
| Jun 1, 2026 | 23.07 | 24.73 | 23.07 | 24.73 | 24.73 | 7.48% | - |
| May 29, 2026 | 22.38 | 23.19 | 22.38 | 23.01 | 23.01 | 2.70% | - |
| May 28, 2026 | 22.17 | 22.53 | 22.17 | 22.41 | 22.41 | 0.67% | - |
| May 27, 2026 | 22.85 | 22.85 | 22.26 | 22.26 | 22.26 | -3.03% | - |
| May 26, 2026 | 23.66 | 23.66 | 22.95 | 22.95 | 22.95 | -3.33% | 185 |
| May 25, 2026 | 23.75 | 23.75 | 23.69 | 23.74 | 23.74 | 0.32% | - |
| May 22, 2026 | 23.41 | 23.67 | 23.38 | 23.67 | 23.67 | 0.94% | 179 |
| May 21, 2026 | 23.55 | 23.57 | 23.19 | 23.45 | 23.45 | -1.03% | - |
| May 20, 2026 | 23.63 | 23.69 | 23.09 | 23.69 | 23.69 | 0.06% | - |
| May 19, 2026 | 23.73 | 24.17 | 23.68 | 23.68 | 23.68 | -1.23% | - |