DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 2.030
+0.084 (4.32%)
At close: Jan 30, 2026
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.88 | 2.10 | 1.81 | 2.03 | 2.03 | 4.32% | 1,037,924 |
| Jan 29, 2026 | 2.03 | 2.06 | 1.92 | 1.95 | 1.95 | -12.74% | 1,510,715 |
| Jan 28, 2026 | 2.22 | 2.32 | 2.22 | 2.23 | 2.23 | -7.28% | 801,767 |
| Jan 27, 2026 | 2.45 | 2.46 | 2.34 | 2.41 | 2.41 | -4.56% | 446,194 |
| Jan 26, 2026 | 2.59 | 2.62 | 2.50 | 2.52 | 2.52 | -1.95% | 454,755 |
| Jan 23, 2026 | 2.52 | 2.62 | 2.52 | 2.57 | 2.57 | -1.53% | 271,381 |
| Jan 22, 2026 | 2.65 | 2.67 | 2.58 | 2.61 | 2.61 | 4.40% | 485,031 |
| Jan 21, 2026 | 2.44 | 2.51 | 2.28 | 2.50 | 2.50 | -1.77% | 967,880 |
| Jan 20, 2026 | 2.76 | 2.78 | 2.38 | 2.55 | 2.55 | -5.04% | 2,441,991 |
| Jan 19, 2026 | 2.58 | 2.72 | 2.58 | 2.68 | 2.68 | 7.63% | 1,514,310 |
| Jan 16, 2026 | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | 7.33% | 1,470,557 |
| Jan 15, 2026 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | 5.45% | 505,729 |
| Jan 14, 2026 | 2.23 | 2.25 | 2.18 | 2.20 | 2.20 | -0.90% | 335,405 |
| Jan 13, 2026 | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | - | 242,224 |
| Jan 12, 2026 | 2.28 | 2.28 | 2.13 | 2.22 | 2.22 | -4.10% | 616,436 |
| Jan 9, 2026 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | 4.75% | 489,603 |
| Jan 8, 2026 | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -3.28% | 578,856 |
| Jan 7, 2026 | 2.32 | 2.36 | 2.12 | 2.29 | 2.29 | -1.72% | 1,330,951 |
| Jan 6, 2026 | 2.19 | 2.35 | 2.17 | 2.33 | 2.33 | 15.10% | 1,566,514 |
| Jan 5, 2026 | 2.00 | 2.05 | 1.98 | 2.02 | 2.02 | 2.33% | 923,476 |
| Jan 2, 2026 | 1.96 | 1.99 | 1.90 | 1.97 | 1.97 | 7.40% | 1,163,468 |
| Dec 30, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 3.49% | 471,633 |
| Dec 29, 2025 | 1.86 | 1.89 | 1.71 | 1.78 | 1.78 | -7.11% | 2,282,612 |
| Dec 23, 2025 | 1.95 | 2.02 | 1.82 | 1.91 | 1.91 | 5.64% | 1,816,746 |
| Dec 22, 2025 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 14.27% | 1,649,182 |
| Dec 19, 2025 | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | 8.49% | 722,452 |
| Dec 18, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.53% | 507,147 |
| Dec 17, 2025 | 1.47 | 1.48 | 1.40 | 1.44 | 1.44 | -5.89% | 660,140 |
| Dec 16, 2025 | 1.46 | 1.53 | 1.43 | 1.53 | 1.53 | 24.23% | 2,047,574 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 4.24% | 353,739 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -5.14% | 258,760 |
| Dec 11, 2025 | 1.24 | 1.29 | 1.19 | 1.24 | 1.24 | -7.85% | 615,963 |
| Dec 10, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 13.64% | 986,875 |
| Dec 9, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 10.20% | 721,540 |
| Dec 8, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -2.00% | 213,170 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 290,353 |
| Dec 4, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 3.61% | 196,245 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -4.88% | 134,114 |
| Dec 2, 2025 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 3.95% | 253,875 |
| 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 |