Dropbox, Inc. (VIE:DBX)
Austria · Delayed Price · Currency is EUR 21.79
+0.32 (1.49%)
At close: Feb 2, 2026
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 21.85 | 21.86 | 20.84 | 20.84 | 20.84 | -4.36% | - |
| Feb 2, 2026 | 21.25 | 21.79 | 21.25 | 21.79 | 21.79 | 1.49% | - |
| Jan 30, 2026 | 21.35 | 21.63 | 21.35 | 21.47 | 21.47 | -1.38% | - |
| Jan 29, 2026 | 21.97 | 22.01 | 21.63 | 21.77 | 21.77 | -1.36% | - |
| Jan 28, 2026 | 22.34 | 22.34 | 22.07 | 22.07 | 22.07 | -0.05% | - |
| Jan 27, 2026 | 22.44 | 22.44 | 22.08 | 22.08 | 22.08 | -1.95% | - |
| Jan 26, 2026 | 22.23 | 22.52 | 22.14 | 22.52 | 22.52 | 0.85% | - |
| Jan 23, 2026 | 22.38 | 22.48 | 22.28 | 22.33 | 22.33 | 0.27% | - |
| Jan 22, 2026 | 22.40 | 22.48 | 22.27 | 22.27 | 22.27 | 1.09% | - |
| Jan 21, 2026 | 21.82 | 22.03 | 21.67 | 22.03 | 22.03 | -0.50% | - |
| Jan 20, 2026 | 21.98 | 22.14 | 21.98 | 22.14 | 22.14 | -0.05% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.11 | 22.15 | 22.15 | -3.11% | - |
| Jan 16, 2026 | 22.94 | 22.94 | 22.82 | 22.86 | 22.86 | -1.42% | - |
| Jan 15, 2026 | 23.13 | 23.22 | 23.13 | 23.19 | 23.19 | 0.52% | - |
| Jan 14, 2026 | 22.93 | 23.07 | 22.82 | 23.07 | 23.07 | 1.01% | - |
| Jan 13, 2026 | 23.39 | 23.48 | 22.84 | 22.84 | 22.84 | -2.85% | 1,070 |
| Jan 12, 2026 | 23.19 | 23.51 | 23.16 | 23.51 | 23.51 | 1.21% | - |
| Jan 9, 2026 | 23.57 | 23.67 | 23.23 | 23.23 | 23.23 | -0.34% | - |
| Jan 8, 2026 | 23.23 | 23.44 | 23.23 | 23.31 | 23.31 | 0.65% | - |
| Jan 7, 2026 | 23.06 | 23.21 | 23.05 | 23.16 | 23.16 | 0.83% | - |
| Jan 6, 2026 | 23.08 | 23.08 | 22.97 | 22.97 | 22.97 | -0.78% | - |
| Jan 5, 2026 | 23.14 | 23.20 | 23.07 | 23.15 | 23.15 | 2.16% | - |
| Jan 2, 2026 | 23.66 | 23.83 | 22.66 | 22.66 | 22.66 | -3.94% | - |
| Dec 30, 2025 | 23.73 | 23.76 | 23.59 | 23.59 | 23.59 | -0.97% | - |
| Dec 29, 2025 | 23.72 | 23.82 | 23.71 | 23.82 | 23.82 | -0.42% | - |
| 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% | - |