Dropbox, Inc. (FRA:1Q5)
Germany
· Delayed Price · Currency is EUR 25.21
-0.33 (-1.29%)
At close: Dec 5, 2025
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.48 | 25.65 | 25.21 | 25.21 | 25.21 | -1.29% | - |
| Dec 4, 2025 | 25.53 | 25.54 | 25.44 | 25.54 | 25.54 | -0.47% | - |
| Dec 3, 2025 | 25.42 | 25.66 | 25.32 | 25.66 | 25.66 | 0.39% | 24 |
| Dec 2, 2025 | 25.08 | 25.62 | 25.08 | 25.56 | 25.56 | 1.39% | - |
| Dec 1, 2025 | 25.45 | 25.57 | 25.21 | 25.21 | 25.21 | -1.94% | 60 |
| Nov 28, 2025 | 25.51 | 25.71 | 25.51 | 25.71 | 25.71 | 1.06% | - |
| Nov 27, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | -0.63% | - |
| Nov 26, 2025 | 25.74 | 25.79 | 25.60 | 25.60 | 25.60 | -1.16% | 229 |
| Nov 25, 2025 | 25.73 | 26.08 | 25.73 | 25.90 | 25.90 | -0.23% | - |
| Nov 24, 2025 | 25.73 | 26.04 | 25.59 | 25.96 | 25.96 | 0.35% | 318 |
| Nov 21, 2025 | 24.87 | 25.87 | 24.87 | 25.87 | 25.87 | 3.40% | - |
| Nov 20, 2025 | 25.65 | 25.65 | 24.96 | 25.02 | 25.02 | -1.26% | - |
| Nov 19, 2025 | 25.28 | 25.40 | 25.28 | 25.34 | 25.34 | -0.31% | 300 |
| Nov 18, 2025 | 25.19 | 25.45 | 24.84 | 25.42 | 25.42 | -0.74% | 230 |
| Nov 17, 2025 | 26.11 | 26.22 | 25.47 | 25.61 | 25.61 | -1.73% | - |
| Nov 14, 2025 | 25.89 | 26.10 | 25.79 | 26.06 | 26.06 | -0.27% | - |
| Nov 13, 2025 | 26.55 | 26.55 | 26.13 | 26.13 | 26.13 | -1.77% | - |
| Nov 12, 2025 | 26.86 | 26.86 | 26.51 | 26.60 | 26.60 | -0.93% | - |
| Nov 11, 2025 | 26.24 | 26.91 | 26.14 | 26.85 | 26.85 | 1.78% | 195 |
| Nov 10, 2025 | 26.50 | 27.26 | 26.38 | 26.38 | 26.38 | -2.76% | - |
| Nov 7, 2025 | 24.83 | 27.13 | 24.83 | 27.13 | 27.13 | 9.44% | - |
| Nov 6, 2025 | 25.11 | 25.11 | 24.79 | 24.79 | 24.79 | -2.13% | - |
| Nov 5, 2025 | 25.01 | 25.37 | 25.01 | 25.33 | 25.33 | 0.60% | - |
| Nov 4, 2025 | 25.27 | 25.54 | 25.09 | 25.18 | 25.18 | -2.40% | - |
| Nov 3, 2025 | 25.03 | 25.80 | 25.03 | 25.80 | 25.80 | 2.87% | - |
| Oct 31, 2025 | 24.83 | 25.09 | 24.83 | 25.08 | 25.08 | 1.13% | 100 |
| Oct 30, 2025 | 24.36 | 24.99 | 24.36 | 24.80 | 24.80 | 1.56% | - |
| Oct 29, 2025 | 25.21 | 25.21 | 24.42 | 24.42 | 24.42 | -2.51% | 300 |
| Oct 28, 2025 | 24.86 | 25.07 | 24.86 | 25.05 | 25.05 | 0.56% | - |
| Oct 27, 2025 | 25.40 | 25.40 | 24.91 | 24.91 | 24.91 | -1.39% | - |
| Oct 24, 2025 | 25.24 | 25.33 | 25.13 | 25.26 | 25.26 | 0.12% | - |
| Oct 23, 2025 | 25.14 | 25.38 | 25.14 | 25.23 | 25.23 | 0.28% | - |
| Oct 22, 2025 | 25.55 | 25.66 | 25.15 | 25.16 | 25.16 | -2.18% | 100 |
| Oct 21, 2025 | 25.02 | 25.74 | 25.02 | 25.72 | 25.72 | 2.06% | - |
| Oct 20, 2025 | 24.90 | 25.20 | 24.67 | 25.20 | 25.20 | 1.04% | 613 |
| Oct 17, 2025 | 23.91 | 24.94 | 23.91 | 24.94 | 24.94 | 2.72% | - |
| Oct 16, 2025 | 24.72 | 25.02 | 24.28 | 24.28 | 24.28 | -2.29% | - |
| Oct 15, 2025 | 24.41 | 24.85 | 24.41 | 24.85 | 24.85 | 1.47% | 200 |
| Oct 14, 2025 | 24.37 | 24.58 | 24.37 | 24.49 | 24.49 | -1.13% | - |
| Oct 13, 2025 | 24.50 | 24.77 | 24.30 | 24.77 | 24.77 | 2.36% | 400 |
| Oct 10, 2025 | 25.11 | 25.11 | 24.20 | 24.20 | 24.20 | -4.16% | - |
| Oct 9, 2025 | 25.26 | 25.43 | 25.25 | 25.25 | 25.25 | -0.63% | - |
| Oct 8, 2025 | 24.92 | 25.41 | 24.92 | 25.41 | 25.41 | 1.60% | - |
| Oct 7, 2025 | 24.95 | 25.24 | 24.76 | 25.01 | 25.01 | 0.04% | 260 |
| Oct 6, 2025 | 25.06 | 25.14 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Oct 3, 2025 | 25.38 | 25.66 | 25.20 | 25.20 | 25.20 | -0.94% | - |
| Oct 2, 2025 | 25.04 | 25.44 | 24.93 | 25.44 | 25.44 | 1.48% | - |
| Oct 1, 2025 | 25.42 | 25.68 | 24.89 | 25.07 | 25.07 | -3.35% | 700 |
| Sep 30, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -3.06% | - |
| Sep 29, 2025 | 26.72 | 26.76 | 26.72 | 26.76 | 26.76 | -0.78% | 110 |
| Sep 26, 2025 | 26.63 | 26.97 | 26.63 | 26.97 | 26.97 | 1.39% | 110 |
| Sep 25, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 2.43% | 184 |
| Sep 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% | - |
| Sep 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.15% | - |
| Sep 22, 2025 | 25.88 | 26.13 | 25.88 | 26.09 | 26.09 | 0.42% | 65 |
| Sep 19, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.67% | - |
| Sep 18, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.71% | - |
| Sep 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.07% | - |
| Sep 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.55% | - |
| Sep 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.87% | - |
| Sep 12, 2025 | 26.20 | 26.46 | 26.20 | 26.46 | 26.46 | 1.30% | 101 |
| Sep 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.21% | - |
| Sep 10, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.12% | - |
| Sep 9, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.10% | - |
| Sep 8, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.04% | - |
| Sep 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.66% | - |
| Sep 4, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.77% | - |
| Sep 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.74% | - |
| Sep 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% | 100 |
| Sep 1, 2025 | 24.61 | 24.64 | 24.61 | 24.64 | 24.64 | 0.12% | 100 |
| Aug 29, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% | - |
| Aug 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.99% | - |
| Aug 27, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.62% | - |
| Aug 26, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.32 | -0.49% | 1,000 |
| Aug 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.70% | - |
| Aug 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.04% | - |
| Aug 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.54% | - |
| Aug 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.46% | - |
| Aug 19, 2025 | 23.77 | 24.02 | 23.77 | 24.02 | 24.02 | 2.87% | 19 |
| Aug 18, 2025 | 23.62 | 23.62 | 23.35 | 23.35 | 23.35 | -1.56% | 550 |
| Aug 15, 2025 | 23.81 | 23.81 | 23.72 | 23.72 | 23.72 | -0.59% | 75 |
| Aug 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.67% | - |
| Aug 13, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.96% | - |
| Aug 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.31% | - |
| Aug 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.91% | - |
| Aug 8, 2025 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | -0.27% | 110 |
| Aug 7, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.31% | - |
| Aug 6, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.13% | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.13% | - |
| Aug 4, 2025 | 22.79 | 23.03 | 22.79 | 23.03 | 23.03 | 0.13% | 50 |
| Aug 1, 2025 | 23.56 | 23.56 | 23.00 | 23.00 | 23.00 | -4.17% | 210 |
| Jul 31, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -0.29% | 25 |
| Jul 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.37% | - |
| Jul 29, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.20% | - |
| Jul 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% | - |
| Jul 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.00% | 40 |
| Jul 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.89% | 10 |
| Jul 23, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.33% | - |
| Jul 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.04% | - |
| Jul 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.30% | - |