Skip to main content
Dropbox, Inc. (BIT:1DBX)
Italy flag Italy · Delayed Price · Currency is EUR
25.47
-0.97 (-3.67%)
At close: Dec 4, 2025

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8423.8423.8423.8423.84-6.40%-
Dec 4, 202525.4725.4725.4725.4725.47-3.67%-
Dec 3, 202526.4426.4426.4426.4426.443.61%-
Dec 2, 202525.5225.5225.5225.5225.52-2.18%-
Dec 1, 202526.0926.0926.0926.0926.093.49%-
Nov 28, 202525.2125.2125.2125.2125.21-6.53%-
Nov 27, 202526.9726.9726.9726.9726.974.70%-
Nov 26, 202525.7625.7625.7625.7625.76-5.29%-
Nov 25, 202527.2027.2027.2027.2027.205.75%-
Nov 24, 202525.7225.7225.7225.7225.72-3.38%-
Nov 21, 202526.6226.6226.6226.6226.625.80%-
Nov 20, 202525.1625.1625.1625.1625.16-0.83%-
Nov 19, 202525.3725.3725.3725.3725.371.44%-
Nov 18, 202525.0125.0125.0125.0125.01-4.03%-
Nov 17, 202526.0626.0626.0626.0626.060.27%-
Nov 14, 202525.9925.9925.9925.9925.99-0.61%-
Nov 13, 202526.1526.1526.1526.1526.15-1.65%-
Nov 12, 202526.5926.5926.5926.5926.590.23%-
Nov 11, 202526.5326.5326.5326.5326.53-1.96%-
Nov 10, 202527.0627.0627.0627.0627.062.00%-
Nov 7, 202526.1026.2525.5126.5326.535.45%981
Nov 6, 202525.1625.1625.1625.1625.16-1.10%-
Nov 5, 202525.4425.4425.4425.4425.441.03%-
Nov 4, 202525.1825.1825.1825.1825.18-0.36%-
Nov 3, 202525.2725.2725.2725.2725.272.39%-
Oct 31, 202524.6824.6824.6824.6824.680.65%-
Oct 30, 202524.5224.5224.5224.5224.52-0.61%-
Oct 29, 202524.6724.6724.6724.6724.67-1.04%-
Oct 28, 202524.9324.9324.9324.9324.93-0.95%-
Oct 27, 202525.1725.1725.1725.1725.170.16%-
Oct 24, 202525.1325.1325.1325.1325.13-2.10%-
Oct 23, 202525.6725.6725.6725.6725.670.12%-
Oct 22, 202525.6425.6425.6425.6425.640.79%-
Oct 21, 202525.4425.4425.4425.4425.441.48%-
Oct 20, 202525.0725.0725.0725.0725.072.08%-
Oct 17, 202524.5624.5624.5624.5624.560.74%-
Oct 16, 202524.3824.3824.3824.3824.38-1.97%-
Oct 15, 202524.8724.8724.8724.8724.871.18%-
Oct 14, 202524.5824.5824.5824.5824.580.16%-
Oct 13, 202524.5424.5424.5424.5424.54-0.41%-
Oct 10, 202524.6424.6424.6424.6424.64-1.64%-
Oct 9, 202525.0525.0525.0525.0525.05-1.22%-
Oct 8, 202525.3625.3625.3625.3625.362.80%-
Oct 7, 202524.6724.6724.6724.6724.67-1.67%-
Oct 6, 202525.0925.0925.0925.0925.09-1.22%-
Oct 3, 202525.4025.4025.4025.4025.400.20%-
Oct 2, 202525.3525.3525.3525.3525.35-0.31%-
Oct 1, 202525.4325.4325.4325.4325.43-1.85%-
Sep 30, 202526.1026.1026.1025.9125.91-2.00%72
Sep 29, 202526.4426.4426.4426.4426.44-1.08%-
Sep 26, 202526.7326.7326.7326.7326.731.56%-
Sep 25, 202526.3226.3226.3226.3226.32-0.68%-
Sep 24, 202526.5026.5026.5026.5026.500.61%-
Sep 23, 202526.3426.3426.3426.3426.340.92%-
Sep 22, 202526.1026.1026.1026.1026.10-0.42%-
Sep 19, 202526.2126.2126.2126.2126.21-0.79%-
Sep 18, 202526.4026.4026.4026.4226.42-0.94%58
Sep 17, 202526.6726.6726.6726.6726.67-0.37%-
Sep 16, 202526.7726.7726.7726.7726.770.41%-
Sep 15, 202526.6626.6626.6626.6626.660.53%-
Sep 12, 202526.5226.5226.5226.5226.521.53%-
Sep 11, 202526.1226.1226.1226.1226.12-0.87%-
Sep 10, 202526.3526.3526.3526.3526.350.08%-
Sep 9, 202526.3326.3326.3326.3326.332.93%-
Sep 8, 202525.5825.5825.5825.5825.580.95%-
Sep 5, 202525.3425.3425.3425.3425.340.76%-
Sep 4, 202525.1525.1525.1525.1525.152.53%-
Sep 3, 202524.5324.5324.5324.5324.530.62%-
Sep 2, 202524.3824.3824.3824.3824.38-1.61%-
Sep 1, 202524.7824.7824.7824.7824.78--
Aug 29, 202524.7824.7824.7824.7824.780.94%-
Aug 28, 202524.5524.5524.5524.5524.55-0.65%-
Aug 27, 202524.7124.7124.7124.7124.711.56%-
Aug 26, 202524.3324.3324.3324.3324.33-0.77%-
Aug 25, 202524.5224.5224.5224.5224.520.16%-
Aug 22, 202524.4824.4824.4824.4824.480.41%-
Aug 21, 202524.3824.3824.3824.3824.38-0.93%-
Aug 20, 202524.6124.6124.6124.6124.612.50%-
Aug 19, 202524.0124.0124.0124.0124.013.18%-
Aug 18, 202523.2723.2723.2723.2723.27-2.60%-
Aug 14, 202524.0024.0024.0023.8923.890.76%130
Aug 13, 202523.7123.7123.7123.7123.711.85%-
Aug 12, 202523.2823.2823.2823.2823.28-0.77%-
Aug 11, 202523.4623.4623.4623.4623.46-0.17%-
Aug 8, 202523.5023.5023.5023.5023.504.40%-
Aug 7, 202522.5122.5122.5122.5122.51-0.71%-
Aug 6, 202522.6722.6722.6722.6722.67-0.57%-
Aug 5, 202522.8022.8022.8022.8022.80-0.96%-
Aug 4, 202523.0223.0223.0223.0223.02-0.09%-
Aug 1, 202523.3423.3423.3423.0423.04-4.36%62
Jul 31, 202524.0924.0924.0924.0924.09-0.33%-
Jul 30, 202524.1724.1724.1724.1724.170.08%-
Jul 29, 202524.1524.1524.1524.1524.150.21%-
Jul 28, 202524.1024.1024.1024.1024.101.30%-
Jul 25, 202523.7923.7923.7923.7923.790.21%-
Jul 24, 202523.7423.7423.7423.7423.74-0.34%-
Jul 23, 202523.8223.8223.8223.8223.821.53%-
Jul 22, 202523.4623.4623.4623.4623.460.99%-
Jul 21, 202523.2323.2323.2323.2323.230.48%-
Jul 18, 202523.1223.1223.1223.1223.12-0.52%-