Dropbox, Inc. (VIE:DBX)
Austria · Delayed Price · Currency is EUR 23.92
-0.51 (-2.09%)
At close: Dec 23, 2025
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 24.18 | 24.27 | 23.92 | 23.92 | 23.92 | -2.09% | - |
| Dec 22, 2025 | 24.59 | 24.59 | 24.43 | 24.43 | 24.43 | -0.57% | - |
| Dec 19, 2025 | 24.40 | 24.57 | 24.32 | 24.57 | 24.57 | 0.12% | - |
| Dec 18, 2025 | 24.56 | 24.71 | 24.54 | 24.54 | 24.54 | -1.56% | - |
| Dec 17, 2025 | 24.43 | 24.93 | 24.43 | 24.93 | 24.93 | 2.68% | - |
| Dec 16, 2025 | 23.53 | 24.28 | 23.51 | 24.28 | 24.28 | 1.89% | - |
| Dec 15, 2025 | 24.18 | 24.28 | 23.83 | 23.83 | 23.83 | -0.63% | - |
| Dec 12, 2025 | 23.54 | 23.98 | 23.42 | 23.98 | 23.98 | 2.26% | - |
| Dec 11, 2025 | 23.02 | 23.45 | 23.02 | 23.45 | 23.45 | -3.14% | - |
| Dec 10, 2025 | 25.29 | 25.31 | 24.21 | 24.21 | 24.21 | -3.78% | - |
| Dec 9, 2025 | 24.88 | 25.16 | 24.82 | 25.16 | 25.16 | 0.68% | - |
| Dec 8, 2025 | 25.24 | 25.24 | 24.99 | 24.99 | 24.99 | -2.72% | - |
| Dec 5, 2025 | 25.61 | 25.69 | 25.50 | 25.69 | 25.69 | 0.63% | - |
| Dec 4, 2025 | 25.66 | 25.72 | 25.53 | 25.53 | 25.53 | 0.87% | - |
| Dec 3, 2025 | 25.58 | 25.58 | 25.31 | 25.31 | 25.31 | -1.02% | - |
| Dec 2, 2025 | 25.20 | 25.57 | 25.20 | 25.57 | 25.57 | -0.08% | - |
| Dec 1, 2025 | 25.55 | 25.59 | 25.33 | 25.59 | 25.59 | -0.08% | - |
| Nov 28, 2025 | 25.68 | 25.72 | 25.61 | 25.61 | 25.61 | 0.04% | - |
| Nov 27, 2025 | 25.63 | 25.64 | 25.60 | 25.60 | 25.60 | -0.81% | - |
| Nov 26, 2025 | 25.90 | 25.90 | 25.78 | 25.81 | 25.81 | -0.77% | - |
| Nov 25, 2025 | 25.89 | 26.01 | 25.74 | 26.01 | 26.01 | 1.29% | - |
| Nov 24, 2025 | 25.90 | 25.90 | 25.68 | 25.68 | 25.68 | 1.14% | - |
| Nov 21, 2025 | 24.98 | 25.39 | 24.91 | 25.39 | 25.39 | 0.67% | - |
| Nov 20, 2025 | 25.65 | 25.73 | 25.22 | 25.22 | 25.22 | -0.59% | - |
| Nov 19, 2025 | 25.49 | 25.57 | 25.37 | 25.37 | 25.37 | 1.16% | - |
| Nov 18, 2025 | 25.49 | 25.57 | 25.08 | 25.08 | 25.08 | -3.24% | - |
| Nov 17, 2025 | 26.37 | 26.37 | 25.92 | 25.92 | 25.92 | -0.80% | - |
| Nov 14, 2025 | 26.11 | 26.13 | 25.93 | 26.13 | 26.13 | -1.32% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.46 | 26.48 | 26.48 | -0.30% | - |
| Nov 12, 2025 | 26.97 | 27.07 | 26.56 | 26.56 | 26.56 | -0.64% | - |
| Nov 11, 2025 | 26.41 | 26.73 | 26.30 | 26.73 | 26.73 | -2.16% | - |
| Nov 10, 2025 | 26.75 | 27.32 | 26.75 | 27.32 | 27.32 | 8.11% | - |
| Nov 7, 2025 | 25.01 | 25.27 | 24.94 | 25.27 | 25.27 | 1.24% | 379 |
| Nov 6, 2025 | 25.20 | 25.35 | 24.96 | 24.96 | 24.96 | -1.50% | - |
| Nov 5, 2025 | 25.12 | 25.37 | 25.12 | 25.34 | 25.34 | 0.80% | - |
| Nov 4, 2025 | 25.42 | 25.69 | 25.14 | 25.14 | 25.14 | -0.91% | - |
| Nov 3, 2025 | 25.18 | 25.37 | 25.18 | 25.37 | 25.37 | 1.12% | - |
| Oct 31, 2025 | 25.00 | 25.09 | 24.91 | 25.09 | 25.09 | 0.56% | - |
| Oct 30, 2025 | 24.52 | 24.95 | 24.44 | 24.95 | 24.95 | 0.93% | - |
| Oct 29, 2025 | 25.29 | 25.29 | 24.72 | 24.72 | 24.72 | -1.51% | - |
| Oct 28, 2025 | 24.92 | 25.10 | 24.92 | 25.10 | 25.10 | -0.32% | - |
| Oct 27, 2025 | 25.54 | 25.56 | 25.14 | 25.18 | 25.18 | -0.32% | - |
| Oct 24, 2025 | 25.39 | 25.47 | 25.26 | 25.26 | 25.26 | -0.51% | - |
| Oct 23, 2025 | 25.32 | 25.39 | 25.29 | 25.39 | 25.39 | -1.05% | - |
| Oct 22, 2025 | 25.69 | 25.72 | 25.62 | 25.66 | 25.66 | 0.71% | - |
| Oct 21, 2025 | 25.18 | 25.48 | 25.18 | 25.48 | 25.48 | 2.21% | - |
| Oct 20, 2025 | 25.39 | 25.39 | 24.93 | 24.93 | 24.93 | 0.69% | - |
| Oct 17, 2025 | 23.94 | 24.76 | 23.94 | 24.76 | 24.76 | 0.86% | - |
| Oct 16, 2025 | 24.93 | 24.96 | 24.55 | 24.55 | 24.55 | -0.81% | - |
| Oct 15, 2025 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | 0.73% | - |