Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 255.50
+5.50 (2.20%)
At close: Aug 5, 2026
FRA:3QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 238.50 | 250.00 | 238.50 | 250.00 | 250.00 | 4.60% | 143 |
| Aug 3, 2026 | 234.50 | 239.50 | 234.50 | 239.00 | 239.00 | 1.70% | 15 |
| Jul 31, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.05% | 68 |
| Jul 30, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 2.15% | - |
| Jul 29, 2026 | 219.50 | 232.50 | 219.50 | 232.50 | 232.50 | 3.56% | 150 |
| Jul 28, 2026 | 220.50 | 224.50 | 220.50 | 224.50 | 224.50 | 2.05% | 52 |
| Jul 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.15% | - |
| Jul 24, 2026 | 213.50 | 217.50 | 213.50 | 217.50 | 217.50 | - | 39 |
| Jul 23, 2026 | 213.50 | 217.50 | 213.50 | 217.50 | 217.50 | -2.47% | 228 |
| Jul 22, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Jul 21, 2026 | 227.50 | 227.50 | 224.00 | 224.00 | 224.00 | -2.61% | 29 |
| Jul 20, 2026 | 225.50 | 230.00 | 225.50 | 230.00 | 230.00 | 1.55% | 64 |
| Jul 17, 2026 | 224.00 | 226.50 | 224.00 | 226.50 | 226.50 | -2.58% | 45 |
| Jul 16, 2026 | 230.50 | 232.50 | 230.50 | 232.50 | 232.50 | -1.48% | 15 |
| Jul 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Jul 14, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Jul 13, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -6.92% | 5 |
| Jul 10, 2026 | 235.00 | 238.50 | 235.00 | 238.50 | 238.50 | 3.25% | 20 |
| Jul 9, 2026 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 5.00% | 70 |
| Jul 8, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.12% | 30 |
| Jul 7, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 2.06% | - |
| Jul 6, 2026 | 227.50 | 227.50 | 218.00 | 218.00 | 218.00 | -5.01% | 73 |
| Jul 3, 2026 | 229.50 | 229.50 | 228.50 | 229.50 | 229.50 | -0.65% | 110 |
| Jul 2, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.70% | - |
| Jul 1, 2026 | 229.00 | 235.00 | 229.00 | 235.00 | 235.00 | 8.29% | 1,324 |
| Jun 30, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 1.17% | 20 |
| Jun 29, 2026 | 213.00 | 214.50 | 213.00 | 214.50 | 214.50 | 4.38% | 2 |
| Jun 26, 2026 | 192.80 | 205.50 | 192.80 | 205.50 | 205.50 | 5.93% | 10 |
| Jun 25, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.41% | - |
| Jun 24, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 2.53% | - |
| Jun 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.14% | - |
| Jun 22, 2026 | 191.20 | 195.20 | 191.20 | 192.20 | 192.20 | -0.41% | 575 |
| Jun 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.88% | - |
| Jun 18, 2026 | 196.40 | 197.20 | 187.60 | 187.60 | 187.60 | -6.20% | 48 |
| Jun 17, 2026 | 199.40 | 200.00 | 199.40 | 200.00 | 200.00 | -0.25% | 148 |
| Jun 16, 2026 | 201.50 | 201.50 | 200.50 | 200.50 | 200.50 | -0.74% | 1 |
| Jun 15, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 120 |
| Jun 12, 2026 | 202.50 | 202.50 | 202.00 | 202.00 | 202.00 | 0.75% | 10 |
| Jun 11, 2026 | 197.00 | 200.50 | 197.00 | 200.50 | 200.50 | 0.65% | 79 |
| Jun 10, 2026 | 195.00 | 199.20 | 193.00 | 199.20 | 199.20 | 2.05% | 325 |
| Jun 9, 2026 | 202.00 | 202.00 | 195.20 | 195.20 | 195.20 | -2.64% | 752 |
| Jun 8, 2026 | 201.50 | 205.50 | 200.50 | 200.50 | 200.50 | 0.25% | 790 |
| Jun 5, 2026 | 208.50 | 209.50 | 200.00 | 200.00 | 200.00 | -5.88% | 260 |
| Jun 4, 2026 | 213.00 | 213.00 | 212.50 | 212.50 | 212.50 | -1.16% | 9 |
| Jun 3, 2026 | 228.00 | 229.50 | 215.00 | 215.00 | 215.00 | -7.53% | 182 |
| Jun 2, 2026 | 237.50 | 237.50 | 226.50 | 232.50 | 232.50 | -2.92% | 1,631 |
| Jun 1, 2026 | 214.00 | 239.50 | 214.00 | 239.50 | 239.50 | 12.97% | 1,165 |
| May 29, 2026 | 194.20 | 212.00 | 194.20 | 212.00 | 212.00 | 8.05% | 25 |
| May 28, 2026 | 197.40 | 203.00 | 196.20 | 196.20 | 196.20 | 3.37% | 89 |
| May 27, 2026 | 190.60 | 190.60 | 189.80 | 189.80 | 189.80 | -1.86% | 1 |