DigitalOcean Holdings, Inc. (FRA:0SU)
Germany
· Delayed Price · Currency is EUR 40.07
+1.87 (4.90%)
At close: Dec 4, 2025
DigitalOcean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.27 | 40.07 | 39.11 | 40.07 | 40.07 | 4.90% | 625 |
| Dec 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.90% | - |
| Dec 2, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1.50% | - |
| Dec 1, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -4.60% | - |
| Nov 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.66% | - |
| Nov 27, 2025 | 38.67 | 38.67 | 38.46 | 38.46 | 38.46 | -1.03% | 336 |
| Nov 26, 2025 | 38.74 | 38.86 | 38.74 | 38.86 | 38.86 | -0.21% | 10 |
| Nov 25, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.29% | - |
| Nov 24, 2025 | 38.32 | 39.45 | 38.32 | 39.45 | 39.45 | 6.94% | 26 |
| Nov 21, 2025 | 37.35 | 37.65 | 36.89 | 36.89 | 36.89 | -7.29% | 360 |
| Nov 20, 2025 | 39.41 | 39.79 | 39.41 | 39.79 | 39.79 | 4.88% | 100 |
| Nov 19, 2025 | 37.72 | 37.97 | 37.72 | 37.94 | 37.94 | 0.80% | 800 |
| Nov 18, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -4.66% | - |
| Nov 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 2.79% | - |
| Nov 14, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -7.82% | - |
| Nov 13, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 1.66% | - |
| Nov 12, 2025 | 42.95 | 42.95 | 40.99 | 40.99 | 40.99 | -6.22% | 100 |
| Nov 11, 2025 | 44.50 | 44.50 | 42.97 | 43.71 | 43.71 | -2.00% | 228 |
| Nov 10, 2025 | 44.69 | 45.00 | 43.34 | 44.60 | 44.60 | 10.53% | 1,283 |
| Nov 7, 2025 | 40.64 | 41.04 | 40.35 | 40.35 | 40.35 | -3.45% | 492 |
| Nov 6, 2025 | 39.27 | 41.79 | 39.27 | 41.79 | 41.79 | 5.03% | 60 |
| Nov 5, 2025 | 34.25 | 40.00 | 34.25 | 39.79 | 39.79 | 12.85% | 1,360 |
| Nov 4, 2025 | 35.02 | 35.26 | 35.02 | 35.26 | 35.26 | -2.06% | 25 |
| Nov 3, 2025 | 35.13 | 36.00 | 35.13 | 36.00 | 36.00 | 4.50% | 20 |
| Oct 31, 2025 | 33.32 | 34.45 | 33.32 | 34.45 | 34.45 | 1.62% | 103 |
| Oct 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.44% | - |
| Oct 29, 2025 | 33.94 | 34.05 | 33.94 | 34.05 | 34.05 | -0.79% | 80 |
| Oct 28, 2025 | 34.13 | 34.32 | 34.13 | 34.32 | 34.32 | 0.50% | 15 |
| Oct 27, 2025 | 34.31 | 34.31 | 34.15 | 34.15 | 34.15 | -0.09% | 30 |
| Oct 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.97% | - |
| Oct 23, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.73% | - |
| Oct 22, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -4.35% | - |
| Oct 21, 2025 | 35.12 | 35.66 | 35.12 | 35.66 | 35.66 | 0.08% | 689 |
| Oct 20, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.17% | - |
| Oct 17, 2025 | 36.00 | 36.00 | 35.60 | 35.69 | 35.69 | -10.08% | 78 |
| Oct 16, 2025 | 39.30 | 39.69 | 39.30 | 39.69 | 39.69 | 9.01% | 50 |
| Oct 15, 2025 | 35.00 | 36.41 | 35.00 | 36.41 | 36.41 | 1.76% | 877 |
| Oct 14, 2025 | 33.61 | 35.78 | 33.61 | 35.78 | 35.78 | 8.85% | 1,100 |
| Oct 13, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.24% | - |
| Oct 10, 2025 | 34.67 | 34.67 | 32.79 | 32.79 | 32.79 | -5.26% | 300 |
| Oct 9, 2025 | 32.67 | 34.61 | 32.67 | 34.61 | 34.61 | 4.66% | 100 |
| Oct 8, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.18% | - |
| Oct 7, 2025 | 33.30 | 33.30 | 32.63 | 33.01 | 33.01 | 3.06% | 1,080 |
| Oct 6, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -3.00% | - |
| Oct 3, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 8.44% | - |
| Oct 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 4.57% | - |
| Oct 1, 2025 | 28.76 | 29.12 | 28.76 | 29.12 | 29.12 | -3.06% | 190 |
| Sep 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07% | - |
| Sep 29, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.10% | - |
| Sep 26, 2025 | 29.94 | 30.03 | 29.94 | 30.03 | 30.03 | -2.63% | 80 |
| Sep 25, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -1.31% | - |
| Sep 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.48% | - |
| Sep 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 2.22% | - |
| Sep 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -2.57% | - |
| Sep 19, 2025 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 2.97% | 300 |
| Sep 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.18% | - |
| Sep 17, 2025 | 30.49 | 31.30 | 30.49 | 31.30 | 31.30 | -0.16% | 80 |
| Sep 16, 2025 | 31.08 | 31.35 | 31.08 | 31.35 | 31.35 | 2.99% | 75 |
| Sep 15, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.81% | - |
| Sep 12, 2025 | 30.93 | 31.00 | 30.79 | 31.00 | 31.00 | 5.80% | 169 |
| Sep 11, 2025 | 29.11 | 29.30 | 29.11 | 29.30 | 29.30 | -0.81% | 1,653 |
| Sep 10, 2025 | 29.24 | 29.54 | 29.24 | 29.54 | 29.54 | -0.27% | 150 |
| Sep 9, 2025 | 28.10 | 29.62 | 28.10 | 29.62 | 29.62 | 7.24% | 300 |
| Sep 8, 2025 | 27.78 | 27.78 | 27.62 | 27.62 | 27.62 | 0.44% | 49 |
| Sep 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.11% | - |
| Sep 4, 2025 | 27.40 | 27.47 | 27.40 | 27.47 | 27.47 | 0.59% | 50 |
| Sep 3, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.69% | - |
| Sep 2, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.40% | - |
| Sep 1, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -2.91% | - |
| Aug 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.42% | - |
| Aug 28, 2025 | 27.34 | 28.67 | 27.34 | 28.62 | 28.62 | 3.73% | 241 |
| Aug 27, 2025 | 26.48 | 27.59 | 26.48 | 27.59 | 27.59 | 3.92% | 120 |
| Aug 26, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.93% | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.12% | - |
| Aug 22, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.00% | - |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.46% | - |
| Aug 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -3.26% | - |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.97% | - |
| Aug 18, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.41% | - |
| Aug 15, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.06% | - |
| Aug 14, 2025 | 27.03 | 27.03 | 26.66 | 26.66 | 26.66 | 3.53% | 101 |
| Aug 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.02% | - |
| Aug 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -9.96% | - |
| Aug 11, 2025 | 28.51 | 28.51 | 28.31 | 28.31 | 28.31 | 0.96% | 25 |
| Aug 8, 2025 | 29.13 | 29.13 | 28.04 | 28.04 | 28.04 | -4.50% | 188 |
| Aug 7, 2025 | 31.21 | 31.58 | 29.10 | 29.36 | 29.36 | -1.81% | 450 |
| Aug 6, 2025 | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | 1.12% | 1,111 |
| Aug 5, 2025 | 23.71 | 29.57 | 23.71 | 29.57 | 29.57 | 31.54% | 2,005 |
| Aug 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% | - |
| Aug 1, 2025 | 24.16 | 24.16 | 22.50 | 22.50 | 22.50 | -9.89% | 113 |
| Jul 31, 2025 | 24.71 | 24.97 | 24.44 | 24.97 | 24.97 | 3.18% | 2,428 |
| Jul 30, 2025 | 24.62 | 25.06 | 24.20 | 24.20 | 24.20 | -4.12% | 2,125 |
| Jul 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.51% | - |
| Jul 28, 2025 | 24.81 | 25.37 | 24.81 | 25.37 | 25.37 | 4.02% | 250 |
| Jul 25, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.57% | - |
| Jul 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.53% | - |
| Jul 23, 2025 | 24.46 | 24.46 | 24.40 | 24.40 | 24.40 | -2.40% | 100 |
| Jul 22, 2025 | 24.76 | 25.00 | 24.76 | 25.00 | 25.00 | -1.38% | 52 |
| Jul 21, 2025 | 25.21 | 25.35 | 25.21 | 25.35 | 25.35 | 1.32% | 70 |
| Jul 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.84% | - |