Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 110.20
+1.80 (1.66%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 110.40 | 110.40 | 110.00 | 110.00 | - | 1.48% | - |
| Apr 24, 2026 | 111.00 | 111.00 | 108.40 | 108.40 | 108.40 | -1.45% | - |
| Apr 23, 2026 | 110.20 | 110.40 | 109.40 | 110.00 | 110.00 | -1.96% | - |
| Apr 22, 2026 | 112.00 | 112.20 | 111.00 | 112.20 | 112.20 | -0.18% | - |
| Apr 21, 2026 | 110.60 | 112.40 | 110.60 | 112.40 | 112.40 | 4.07% | - |
| Apr 20, 2026 | 105.80 | 108.00 | 105.80 | 108.00 | 108.00 | 1.89% | - |
| Apr 17, 2026 | 105.20 | 106.60 | 105.20 | 106.00 | 106.00 | -1.67% | 1 |
| Apr 16, 2026 | 104.60 | 108.40 | 104.60 | 107.80 | 107.80 | 6.73% | 1 |
| Apr 15, 2026 | 93.80 | 101.00 | 93.80 | 101.00 | 101.00 | 8.14% | 1 |
| Apr 14, 2026 | 93.70 | 94.20 | 93.40 | 93.40 | 93.40 | 1.19% | - |
| Apr 13, 2026 | 89.50 | 92.30 | 89.50 | 92.30 | 92.30 | 7.08% | 1 |
| Apr 10, 2026 | 94.10 | 94.10 | 86.20 | 86.20 | 86.20 | -9.55% | - |
| Apr 9, 2026 | 101.80 | 102.40 | 95.30 | 95.30 | 95.30 | -8.01% | - |
| Apr 8, 2026 | 103.40 | 104.60 | 103.40 | 103.60 | 103.60 | 4.54% | - |
| Apr 7, 2026 | 100.80 | 100.80 | 99.10 | 99.10 | 99.10 | -5.13% | 2 |
| Apr 2, 2026 | 101.64 | 104.46 | 100.36 | 104.46 | 104.46 | 0.73% | 1 |
| Apr 1, 2026 | 103.02 | 104.78 | 102.86 | 103.70 | 103.70 | 1.99% | 3 |
| Mar 31, 2026 | 102.12 | 102.22 | 101.24 | 101.68 | 101.68 | -1.55% | 112 |
| Mar 30, 2026 | 100.00 | 103.28 | 100.00 | 103.28 | 103.28 | 3.12% | 5 |
| Mar 27, 2026 | 108.42 | 108.42 | 98.90 | 100.16 | 100.16 | -7.45% | 175 |
| Mar 26, 2026 | 105.76 | 110.02 | 105.40 | 108.22 | 108.22 | 0.82% | 18 |
| Mar 25, 2026 | 107.24 | 108.72 | 106.90 | 107.34 | 107.34 | 0.37% | 3 |
| Mar 24, 2026 | 111.76 | 111.76 | 106.94 | 106.94 | 106.94 | -3.10% | 4 |
| Mar 23, 2026 | 106.38 | 111.94 | 106.38 | 110.36 | 110.36 | 0.29% | 292 |
| Mar 20, 2026 | 112.28 | 112.28 | 110.04 | 110.04 | 110.04 | -0.58% | 208 |
| Mar 19, 2026 | 114.00 | 114.00 | 110.68 | 110.68 | 110.68 | -3.10% | 1 |
| Mar 18, 2026 | 112.48 | 114.84 | 110.98 | 114.22 | 114.22 | 2.04% | 421 |
| Mar 17, 2026 | 109.54 | 112.50 | 109.50 | 111.94 | 111.94 | 2.10% | 74 |
| Mar 16, 2026 | 109.80 | 111.56 | 108.50 | 109.64 | 109.64 | 1.14% | 402 |
| Mar 13, 2026 | 109.80 | 112.40 | 108.40 | 108.40 | 108.40 | -2.61% | 4 |
| Mar 12, 2026 | 109.90 | 112.26 | 109.42 | 111.30 | 111.30 | 2.54% | 167 |
| Mar 11, 2026 | 106.34 | 109.56 | 105.92 | 108.54 | 108.54 | 0.48% | 134 |
| Mar 10, 2026 | 110.54 | 110.54 | 106.92 | 108.02 | 108.02 | -1.50% | 5 |
| Mar 9, 2026 | 107.00 | 110.12 | 107.00 | 109.66 | 109.66 | 1.84% | 504 |
| Mar 6, 2026 | 105.96 | 107.68 | 104.12 | 107.68 | 107.68 | 1.93% | 292 |
| Mar 5, 2026 | 101.54 | 105.64 | 100.96 | 105.64 | 105.64 | 3.33% | 91 |
| Mar 4, 2026 | 95.80 | 102.24 | 95.80 | 102.24 | 102.24 | 7.45% | 777 |
| Mar 3, 2026 | 92.24 | 95.15 | 91.05 | 95.15 | 95.15 | 1.54% | 743 |
| Mar 2, 2026 | 93.82 | 94.85 | 93.33 | 93.71 | 93.71 | -1.14% | 542 |
| Feb 27, 2026 | 98.75 | 98.75 | 94.24 | 94.79 | 94.79 | -2.66% | 295 |
| Feb 26, 2026 | 94.26 | 98.65 | 93.46 | 97.38 | 97.38 | 5.76% | 459 |
| Feb 25, 2026 | 88.59 | 92.08 | 88.59 | 92.08 | 92.08 | 4.53% | 6 |
| Feb 24, 2026 | 87.76 | 88.09 | 84.16 | 88.09 | 88.09 | -5.07% | 33 |
| Feb 23, 2026 | 97.89 | 98.16 | 92.48 | 92.79 | 92.79 | -9.44% | 252 |
| Feb 20, 2026 | 103.26 | 103.46 | 101.36 | 102.46 | 102.46 | 0.23% | 165 |
| Feb 19, 2026 | 103.60 | 103.60 | 101.38 | 102.22 | 102.22 | -0.74% | 210 |
| Feb 18, 2026 | 102.40 | 102.98 | 98.33 | 102.98 | 102.98 | -0.68% | - |
| Feb 17, 2026 | 105.50 | 107.54 | 103.68 | 103.68 | 103.68 | -2.06% | 86 |
| Feb 16, 2026 | 106.16 | 106.44 | 105.86 | 105.86 | 105.86 | -0.81% | - |
| Feb 13, 2026 | 105.68 | 107.54 | 104.08 | 106.72 | 106.72 | 2.05% | 523 |