Dropbox, Inc. (VIE:DBX)
Austria · Delayed Price · Currency is EUR 32.62
-0.37 (-1.11%)
At close: Sep 18, 2026
VIE:DBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 33.21 | 33.30 | 32.99 | 32.99 | 32.99 | 1.26% | - |
| Sep 16, 2026 | 32.75 | 32.75 | 32.57 | 32.58 | 32.58 | -0.06% | - |
| Sep 15, 2026 | 32.23 | 32.60 | 32.14 | 32.60 | 32.60 | 2.63% | - |
| Sep 14, 2026 | 30.36 | 31.76 | 30.36 | 31.76 | 31.76 | 4.44% | - |
| Sep 11, 2026 | 30.28 | 30.41 | 30.28 | 30.41 | 30.41 | 0.58% | - |
| Sep 10, 2026 | 29.69 | 30.24 | 29.30 | 30.24 | 30.24 | 1.97% | 2 |
| Sep 9, 2026 | 29.06 | 29.65 | 28.96 | 29.65 | 29.65 | 2.12% | - |
| Sep 8, 2026 | 29.98 | 29.98 | 29.04 | 29.04 | 29.04 | -3.14% | - |
| Sep 7, 2026 | 30.04 | 30.04 | 29.96 | 29.98 | 29.98 | 0.10% | - |
| Sep 4, 2026 | 30.72 | 30.72 | 29.95 | 29.95 | 29.95 | -1.77% | - |
| Sep 3, 2026 | 29.70 | 30.49 | 29.61 | 30.49 | 30.49 | 2.96% | - |
| Sep 2, 2026 | 29.07 | 29.61 | 28.97 | 29.61 | 29.61 | -1.82% | - |
| Sep 1, 2026 | 30.37 | 30.37 | 30.09 | 30.16 | 30.16 | -0.97% | - |
| Aug 31, 2026 | 30.84 | 30.84 | 30.46 | 30.46 | 30.46 | -2.68% | - |
| Aug 28, 2026 | 30.72 | 31.30 | 30.71 | 31.30 | 31.30 | 2.64% | - |
| Aug 27, 2026 | 30.12 | 30.49 | 29.96 | 30.49 | 30.49 | 1.77% | - |
| Aug 26, 2026 | 29.82 | 29.96 | 29.41 | 29.96 | 29.96 | 0.89% | - |
| Aug 25, 2026 | 30.17 | 30.21 | 29.70 | 29.70 | 29.70 | 0.12% | - |
| Aug 24, 2026 | 29.93 | 29.99 | 29.63 | 29.66 | 29.66 | 0.68% | - |
| Aug 21, 2026 | 29.21 | 29.46 | 29.08 | 29.46 | 29.46 | 1.36% | - |
| Aug 20, 2026 | 29.18 | 29.18 | 29.07 | 29.07 | 29.07 | -1.74% | - |
| Aug 19, 2026 | 29.21 | 29.58 | 29.08 | 29.58 | 29.58 | 1.09% | - |
| Aug 18, 2026 | 28.70 | 29.26 | 28.70 | 29.26 | 29.26 | 0.58% | 1,008 |
| Aug 17, 2026 | 29.82 | 30.24 | 29.09 | 29.09 | 29.09 | -3.50% | - |
| Aug 14, 2026 | 31.08 | 31.08 | 30.15 | 30.15 | 30.15 | 2.60% | - |
| Aug 13, 2026 | 29.17 | 29.38 | 28.66 | 29.38 | 29.38 | 0.93% | - |
| Aug 12, 2026 | 29.21 | 29.29 | 28.99 | 29.11 | 29.11 | -3.26% | - |
| Aug 11, 2026 | 29.96 | 30.09 | 29.69 | 30.09 | 30.09 | 0.65% | - |
| Aug 10, 2026 | 30.17 | 30.17 | 29.90 | 29.90 | 29.90 | -1.53% | - |
| Aug 7, 2026 | 28.44 | 30.36 | 28.44 | 30.36 | 30.36 | 1.15% | - |
| Aug 6, 2026 | 30.17 | 30.45 | 30.02 | 30.02 | 30.02 | 0.69% | - |
| Aug 5, 2026 | 29.86 | 29.86 | 29.73 | 29.81 | 29.81 | 1.72% | - |
| Aug 4, 2026 | 28.87 | 29.31 | 28.35 | 29.31 | 29.31 | 1.77% | 166 |
| Aug 3, 2026 | 28.35 | 28.80 | 27.89 | 28.80 | 28.80 | 2.84% | - |
| Jul 31, 2026 | 27.74 | 28.89 | 27.74 | 28.00 | 28.00 | 1.74% | 1,293 |
| Jul 30, 2026 | 29.24 | 29.24 | 27.52 | 27.52 | 27.52 | -5.48% | 225 |
| Jul 29, 2026 | 28.14 | 29.12 | 27.72 | 29.12 | 29.12 | 3.58% | - |
| Jul 28, 2026 | 26.47 | 28.11 | 26.47 | 28.11 | 28.11 | 4.07% | 817 |
| Jul 27, 2026 | 26.02 | 27.01 | 26.02 | 27.01 | 27.01 | 4.79% | - |
| Jul 24, 2026 | 24.96 | 25.78 | 24.96 | 25.78 | 25.78 | 4.76% | - |
| Jul 23, 2026 | 25.06 | 25.33 | 24.61 | 24.61 | 24.61 | -2.42% | - |
| Jul 22, 2026 | 25.72 | 25.93 | 25.22 | 25.22 | 25.22 | -3.26% | - |
| Jul 21, 2026 | 26.56 | 26.69 | 26.07 | 26.07 | 26.07 | -1.88% | - |
| Jul 20, 2026 | 26.86 | 26.87 | 26.53 | 26.57 | 26.57 | -0.69% | - |
| Jul 17, 2026 | 26.23 | 26.75 | 26.08 | 26.75 | 26.75 | 0.77% | - |
| Jul 16, 2026 | 26.48 | 26.82 | 26.48 | 26.55 | 26.55 | -0.60% | - |
| Jul 15, 2026 | 26.46 | 26.71 | 26.38 | 26.71 | 26.71 | 2.26% | - |
| Jul 14, 2026 | 26.07 | 26.12 | 25.05 | 26.12 | 26.12 | 0.12% | 125 |
| Jul 13, 2026 | 25.26 | 26.09 | 25.10 | 26.09 | 26.09 | 1.91% | 1,265 |
| Jul 10, 2026 | 25.59 | 26.03 | 25.59 | 25.60 | 25.60 | 1.61% | 235 |