Galaxy Digital Inc. (FRA:0P0)
Germany
· Delayed Price · Currency is EUR 22.60
+1.00 (4.63%)
At close: Dec 5, 2025
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | 4.63% | 234 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Dec 2, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 5.71% | 100 |
| Dec 1, 2025 | 21.20 | 21.60 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| Nov 28, 2025 | 22.60 | 23.60 | 22.60 | 23.00 | 23.00 | -0.86% | 250 |
| Nov 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 6.42% | 100 |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Nov 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 24, 2025 | 20.60 | 21.60 | 20.20 | 20.20 | 20.20 | 3.59% | 350 |
| Nov 21, 2025 | 20.40 | 20.80 | 19.00 | 19.50 | 19.50 | -14.47% | 225 |
| Nov 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 8.57% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2.94% | 602 |
| Nov 18, 2025 | 20.80 | 21.60 | 20.40 | 20.40 | 20.40 | -2.86% | 500 |
| Nov 17, 2025 | 22.80 | 22.80 | 20.80 | 21.00 | 21.00 | -10.26% | 1,350 |
| Nov 14, 2025 | 22.80 | 23.40 | 21.00 | 23.40 | 23.40 | -5.65% | 491 |
| Nov 13, 2025 | 27.20 | 27.20 | 24.80 | 24.80 | 24.80 | -6.06% | 1,335 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 380 |
| Nov 11, 2025 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 10, 2025 | 28.40 | 29.00 | 27.60 | 27.60 | 27.60 | 12.20% | 1,120 |
| Nov 7, 2025 | 26.60 | 26.60 | 24.60 | 24.60 | 24.60 | -4.65% | 600 |
| Nov 6, 2025 | 27.40 | 27.60 | 25.60 | 25.80 | 25.80 | -3.73% | 257 |
| Nov 5, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -7.59% | 574 |
| Nov 4, 2025 | 30.00 | 30.00 | 28.40 | 29.00 | 29.00 | -7.05% | 1,211 |
| Nov 3, 2025 | 32.00 | 32.00 | 30.20 | 31.20 | 31.20 | 3.31% | 1,219 |
| Oct 31, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 564 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.00 | 30.40 | 30.40 | -6.17% | 255 |
| Oct 29, 2025 | 32.00 | 33.00 | 31.80 | 32.40 | 32.40 | - | 584 |
| Oct 28, 2025 | 31.80 | 32.40 | 31.20 | 32.40 | 32.40 | 1.89% | 177 |
| Oct 27, 2025 | 34.20 | 35.20 | 31.80 | 31.80 | 31.80 | -5.92% | 135 |
| Oct 24, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 4.32% | 250 |
| Oct 23, 2025 | 33.20 | 33.20 | 32.20 | 32.40 | 32.40 | 1.89% | 731 |
| Oct 22, 2025 | 35.60 | 36.40 | 31.80 | 31.80 | 31.80 | -14.52% | 1,234 |
| Oct 21, 2025 | 34.80 | 38.80 | 34.40 | 37.20 | 37.20 | 6.29% | 1,186 |
| Oct 20, 2025 | 33.80 | 35.00 | 32.80 | 35.00 | 35.00 | 10.06% | 109 |
| Oct 17, 2025 | 33.00 | 33.20 | 31.20 | 31.80 | 31.80 | -11.17% | 2,533 |
| Oct 16, 2025 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -2.72% | 24 |
| Oct 15, 2025 | 35.60 | 36.80 | 35.20 | 36.80 | 36.80 | 10.84% | 2,849 |
| Oct 14, 2025 | 34.40 | 34.80 | 33.20 | 33.20 | 33.20 | -1.78% | 2,533 |
| Oct 13, 2025 | 35.40 | 35.40 | 33.80 | 33.80 | 33.80 | -3.98% | 2,117 |
| Oct 10, 2025 | 36.20 | 38.00 | 35.20 | 35.20 | 35.20 | -2.22% | 1,832 |
| Oct 9, 2025 | 35.80 | 36.40 | 34.40 | 36.00 | 36.00 | 6.51% | 1,302 |
| Oct 8, 2025 | 34.20 | 35.80 | 33.80 | 33.80 | 33.80 | -1.74% | 773 |
| Oct 7, 2025 | 34.20 | 36.00 | 33.60 | 34.40 | 34.40 | 2.38% | 445 |
| Oct 6, 2025 | 31.80 | 35.00 | 31.60 | 33.60 | 33.60 | 6.33% | 150 |
| Oct 3, 2025 | 31.20 | 31.60 | 30.80 | 31.60 | 31.60 | 3.27% | 550 |
| Oct 2, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -0.65% | 69 |
| Oct 1, 2025 | 28.40 | 30.80 | 28.20 | 30.80 | 30.80 | 6.94% | 298 |
| Sep 30, 2025 | 29.20 | 30.20 | 28.60 | 28.80 | 28.80 | 5.11% | 420 |
| Sep 29, 2025 | 27.00 | 27.60 | 27.00 | 27.40 | 27.40 | 3.01% | 359 |
| Sep 26, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -0.75% | 241 |
| Sep 25, 2025 | 29.00 | 29.00 | 26.80 | 26.80 | 26.80 | -8.22% | 120 |
| Sep 24, 2025 | 28.20 | 29.20 | 28.00 | 29.20 | 29.20 | 4.29% | 50 |
| Sep 23, 2025 | 29.20 | 30.00 | 28.00 | 28.00 | 28.00 | -1.41% | 836 |
| Sep 22, 2025 | 27.80 | 28.40 | 26.00 | 28.40 | 28.40 | 5.97% | 849 |
| Sep 19, 2025 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Sep 18, 2025 | 28.80 | 29.00 | 27.80 | 27.80 | 27.80 | 2.21% | 970 |
| Sep 17, 2025 | 26.60 | 27.60 | 25.80 | 27.20 | 27.20 | 8.80% | 250 |
| Sep 16, 2025 | 26.00 | 26.60 | 25.00 | 25.00 | 25.00 | 0.81% | 2,050 |
| Sep 15, 2025 | 26.40 | 26.40 | 24.80 | 24.80 | 24.80 | -1.59% | 1,864 |
| Sep 12, 2025 | 25.00 | 25.20 | 24.40 | 25.20 | 25.20 | 9.57% | 1,440 |
| Sep 11, 2025 | 22.40 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | 100 |
| Sep 10, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Sep 9, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 7.84% | 800 |
| Sep 8, 2025 | 19.80 | 20.40 | 19.70 | 20.40 | 20.40 | 5.70% | 205 |
| Sep 5, 2025 | 19.70 | 19.80 | 19.30 | 19.30 | 19.30 | -6.31% | 160 |
| Sep 4, 2025 | 20.80 | 21.40 | 20.60 | 20.60 | 20.60 | - | 60 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2025 | 20.20 | 20.60 | 19.20 | 20.60 | 20.60 | 1.98% | 4,700 |
| Sep 1, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | -1.94% | 30 |
| Aug 29, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 28, 2025 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | -3.70% | - |
| Aug 27, 2025 | 21.20 | 21.60 | 20.80 | 21.60 | 21.60 | 4.85% | 50 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | -3.67% | 2,500 |
| Aug 22, 2025 | 20.40 | 21.80 | 20.20 | 21.80 | 21.80 | 2.83% | 1,750 |
| Aug 21, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 4.95% | 5 |
| Aug 20, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 19, 2025 | 22.20 | 22.60 | 20.60 | 20.60 | 20.60 | -5.50% | 380 |
| Aug 18, 2025 | 21.80 | 22.20 | 21.80 | 21.80 | 21.80 | -3.54% | 5 |
| Aug 15, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -12.40% | 320 |
| Aug 14, 2025 | 23.80 | 25.80 | 23.60 | 25.80 | 25.80 | 9.32% | 2,100 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Aug 12, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 11, 2025 | 25.00 | 25.40 | 24.40 | 24.40 | 24.40 | 2.52% | 300 |
| Aug 8, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -1.65% | 200 |
| Aug 7, 2025 | 23.80 | 24.60 | 23.80 | 24.20 | 24.20 | 5.22% | 100 |
| Aug 6, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Aug 5, 2025 | 25.40 | 25.60 | 22.00 | 22.00 | 22.00 | -6.78% | 515 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.31% | - |
| Aug 1, 2025 | 23.80 | 23.80 | 22.20 | 22.20 | 22.20 | -11.20% | 410 |
| Jul 31, 2025 | 25.60 | 26.20 | 25.00 | 25.00 | 25.00 | 0.81% | 100 |
| Jul 30, 2025 | 23.60 | 24.80 | 23.20 | 24.80 | 24.80 | 5.08% | 22 |
| Jul 29, 2025 | 25.00 | 25.40 | 23.20 | 23.60 | 23.60 | -10.61% | 420 |
| Jul 28, 2025 | 27.20 | 28.20 | 26.40 | 26.40 | 26.40 | 0.76% | 912 |
| Jul 25, 2025 | 26.40 | 26.40 | 25.00 | 26.20 | 26.20 | 3.15% | 805 |
| Jul 24, 2025 | 26.00 | 26.20 | 25.40 | 25.40 | 25.40 | -4.51% | 100 |
| Jul 23, 2025 | 25.60 | 26.60 | 25.00 | 26.60 | 26.60 | 13.68% | 898 |
| Jul 22, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -2.50% | 120 |
| Jul 21, 2025 | 25.40 | 26.80 | 24.00 | 24.00 | 24.00 | 4.35% | 1,593 |
| Jul 18, 2025 | 24.80 | 25.20 | 23.00 | 23.00 | 23.00 | 5.50% | 1,095 |