DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 1.064
-0.082 (-7.16%)
At close: Dec 1, 2025
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -7.16% | 500,159 |
| Nov 28, 2025 | 1.13 | 1.21 | 1.12 | 1.15 | 1.15 | 3.43% | 399,477 |
| Nov 27, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | -8.28% | 391,010 |
| Nov 26, 2025 | 1.24 | 1.28 | 1.15 | 1.21 | 1.21 | -5.18% | 953,212 |
| Nov 25, 2025 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 22.50% | 2,100,378 |
| Nov 24, 2025 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 5.91% | 1,112,870 |
| Nov 21, 2025 | 0.90 | 0.98 | 0.82 | 0.98 | 0.98 | 6.62% | 1,282,080 |
| Nov 20, 2025 | 1.07 | 1.07 | 0.90 | 0.92 | 0.92 | -16.42% | 1,729,919 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -18.97% | 1,976,496 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | -10.29% | 728,624 |
| Nov 17, 2025 | 1.58 | 1.60 | 1.48 | 1.52 | 1.52 | 7.06% | 1,168,784 |
| Nov 14, 2025 | 1.34 | 1.48 | 1.34 | 1.42 | 1.42 | 9.77% | 1,598,457 |
| Nov 13, 2025 | 1.45 | 1.51 | 1.25 | 1.29 | 1.29 | -28.33% | 2,816,471 |
| Nov 12, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -4.56% | 910,425 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -3.78% | 343,484 |
| Nov 10, 2025 | 1.93 | 2.03 | 1.91 | 1.96 | 1.96 | 3.27% | 994,213 |
| Nov 7, 2025 | 1.89 | 1.90 | 1.80 | 1.90 | 1.90 | -1.25% | 621,613 |
| Nov 6, 2025 | 2.05 | 2.06 | 1.88 | 1.92 | 1.92 | -13.23% | 1,007,693 |
| Nov 5, 2025 | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -8.28% | 360,761 |
| Nov 4, 2025 | 2.42 | 2.43 | 2.36 | 2.42 | 2.42 | 3.65% | 339,760 |
| Nov 3, 2025 | 2.24 | 2.41 | 2.21 | 2.33 | 2.33 | 5.43% | 857,975 |
| Oct 31, 2025 | 2.23 | 2.24 | 2.13 | 2.21 | 2.21 | -5.15% | 1,126,394 |
| Oct 30, 2025 | 2.31 | 2.39 | 2.25 | 2.33 | 2.33 | -6.61% | 693,675 |
| Oct 29, 2025 | 2.55 | 2.55 | 2.47 | 2.50 | 2.50 | -7.93% | 581,679 |
| Oct 28, 2025 | 2.73 | 2.74 | 2.65 | 2.71 | 2.71 | -0.55% | 371,900 |
| Oct 27, 2025 | 2.68 | 2.76 | 2.68 | 2.73 | 2.73 | 3.22% | 355,421 |
| Oct 24, 2025 | 2.60 | 2.67 | 2.59 | 2.64 | 2.64 | -2.40% | 228,499 |
| Oct 23, 2025 | 2.62 | 2.76 | 2.58 | 2.71 | 2.71 | 2.46% | 238,941 |
| Oct 22, 2025 | 2.68 | 2.70 | 2.56 | 2.64 | 2.64 | -4.86% | 330,444 |
| Oct 21, 2025 | 2.85 | 2.85 | 2.62 | 2.78 | 2.78 | -2.29% | 380,075 |
| Oct 20, 2025 | 2.73 | 2.91 | 2.72 | 2.84 | 2.84 | 9.65% | 1,770,998 |
| Oct 17, 2025 | 2.53 | 2.63 | 2.26 | 2.59 | 2.59 | -2.63% | 1,322,676 |
| Oct 16, 2025 | 2.80 | 2.81 | 2.62 | 2.66 | 2.66 | -8.43% | 1,020,718 |
| Oct 15, 2025 | 2.94 | 3.04 | 2.82 | 2.91 | 2.91 | -7.48% | 945,738 |
| Oct 14, 2025 | 3.15 | 3.22 | 2.96 | 3.14 | 3.14 | -6.41% | 850,476 |
| Oct 13, 2025 | 3.33 | 3.40 | 3.13 | 3.36 | 3.36 | -0.45% | 784,261 |
| Oct 10, 2025 | 3.52 | 3.52 | 3.27 | 3.37 | 3.37 | -6.78% | 1,023,057 |
| Oct 9, 2025 | 3.67 | 3.70 | 3.50 | 3.62 | 3.62 | -0.14% | 542,374 |
| Oct 8, 2025 | 3.74 | 3.74 | 3.61 | 3.62 | 3.62 | 4.78% | 1,227,212 |
| Oct 7, 2025 | 3.57 | 3.58 | 3.41 | 3.46 | 3.46 | -4.03% | 774,355 |
| Oct 6, 2025 | 3.64 | 3.70 | 3.54 | 3.60 | 3.60 | 12.68% | 2,968,125 |
| Oct 3, 2025 | 3.17 | 3.32 | 3.09 | 3.20 | 3.20 | 8.67% | 1,512,504 |
| Oct 2, 2025 | 2.88 | 3.23 | 2.79 | 2.94 | 2.94 | -17.53% | 3,735,202 |
| Oct 1, 2025 | 3.20 | 3.78 | 3.11 | 3.57 | 3.57 | 22.93% | 6,173,992 |
| Sep 30, 2025 | 2.62 | 3.02 | 2.62 | 2.90 | 2.90 | 11.54% | 3,029,120 |
| Sep 29, 2025 | 2.38 | 2.60 | 2.35 | 2.60 | 2.60 | 22.35% | 1,437,816 |
| Sep 26, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 2.66% | 633,212 |
| Sep 25, 2025 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -1.90% | 280,956 |
| Sep 24, 2025 | 2.11 | 2.18 | 1.98 | 2.11 | 2.11 | 4.46% | 606,472 |
| Sep 23, 2025 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | 6.65% | 494,380 |