Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 228.00
-10.00 (-4.20%)
At close: Oct 23, 2026
FRA:3QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -4.20% | - |
| Oct 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Oct 21, 2026 | 229.00 | 242.00 | 229.00 | 242.00 | 242.00 | 4.54% | 300 |
| Oct 20, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.76% | - |
| Oct 19, 2026 | 224.50 | 229.00 | 224.50 | 227.50 | 227.50 | -1.09% | 465 |
| Oct 16, 2026 | 236.50 | 236.50 | 230.00 | 230.00 | 230.00 | -0.43% | 5 |
| Oct 15, 2026 | 234.50 | 234.50 | 231.00 | 231.00 | 231.00 | -8.51% | 15 |
| Oct 14, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -0.59% | - |
| Oct 13, 2026 | 255.50 | 255.50 | 254.00 | 254.00 | 254.00 | -2.50% | 20 |
| Oct 12, 2026 | 263.50 | 264.00 | 260.50 | 260.50 | 260.50 | 7.42% | 48 |
| Oct 9, 2026 | 244.00 | 244.00 | 242.50 | 242.50 | 242.50 | 1.46% | 20 |
| Oct 8, 2026 | 241.50 | 241.50 | 239.00 | 239.00 | 239.00 | -3.24% | 31 |
| Oct 7, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.20% | - |
| Oct 6, 2026 | 246.00 | 247.50 | 246.00 | 247.50 | 247.50 | -1.00% | 2 |
| Oct 5, 2026 | 245.50 | 250.00 | 245.50 | 250.00 | 250.00 | -0.20% | 17 |
| Oct 2, 2026 | 246.00 | 250.50 | 246.00 | 250.50 | 250.50 | 1.01% | 59 |
| Oct 1, 2026 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 4.86% | 91 |
| Sep 30, 2026 | 236.00 | 236.50 | 235.50 | 236.50 | 236.50 | - | 14 |
| Sep 29, 2026 | 235.00 | 236.50 | 235.00 | 236.50 | 236.50 | 0.64% | 9 |
| Sep 28, 2026 | 236.50 | 236.50 | 235.00 | 235.00 | 235.00 | 3.98% | 1,040 |
| Sep 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 3.43% | - |
| Sep 24, 2026 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 0.92% | 23 |
| Sep 23, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 0.93% | - |
| Sep 22, 2026 | 213.50 | 217.50 | 213.50 | 214.50 | 214.50 | 7.57% | 310 |
| Sep 21, 2026 | 200.50 | 200.50 | 199.40 | 199.40 | 199.40 | -2.97% | 115 |
| Sep 18, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.48% | - |
| Sep 17, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.86% | - |
| Sep 16, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.71% | - |
| Sep 15, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 1.23% | - |
| Sep 14, 2026 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 2.63% | 51 |
| Sep 11, 2026 | 191.40 | 191.60 | 190.00 | 190.00 | 190.00 | -1.66% | 18 |
| Sep 10, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.42% | - |
| Sep 9, 2026 | 180.20 | 192.40 | 179.80 | 192.40 | 192.40 | 7.49% | 264 |
| Sep 8, 2026 | 181.60 | 181.60 | 175.00 | 179.00 | 179.00 | -1.97% | 110 |
| Sep 7, 2026 | 181.20 | 182.60 | 181.20 | 182.60 | 182.60 | -0.44% | 12 |
| Sep 4, 2026 | 183.80 | 183.80 | 183.40 | 183.40 | 183.40 | -3.27% | 75 |
| Sep 3, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.94% | - |
| Sep 2, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -6.18% | 39 |
| Sep 1, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | 30 |
| Aug 31, 2026 | 202.50 | 205.00 | 202.50 | 205.00 | 205.00 | -1.68% | 5 |
| Aug 28, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -1.65% | - |
| Aug 27, 2026 | 195.20 | 212.00 | 195.20 | 212.00 | 212.00 | 6.32% | 105 |
| Aug 26, 2026 | 190.20 | 199.40 | 190.20 | 199.40 | 199.40 | 3.00% | 382 |
| Aug 25, 2026 | 193.80 | 194.40 | 193.60 | 193.60 | 193.60 | -0.21% | 41 |
| Aug 24, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.22% | 28 |
| Aug 21, 2026 | 198.20 | 198.40 | 198.20 | 198.40 | 198.40 | 1.33% | 9 |
| Aug 20, 2026 | 199.40 | 200.00 | 195.80 | 195.80 | 195.80 | -2.10% | 91 |
| Aug 19, 2026 | 211.00 | 212.50 | 200.00 | 200.00 | 200.00 | -7.19% | 140 |
| Aug 18, 2026 | 212.00 | 215.50 | 212.00 | 215.50 | 215.50 | -0.92% | 450 |
| Aug 17, 2026 | 221.00 | 221.00 | 217.50 | 217.50 | 217.50 | 0.23% | 315 |