DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 1.119
-0.149 (-11.79%)
At close: Aug 26, 2026
FRA:DRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | -11.79% | 564,668 |
| Aug 25, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 10.36% | 378,677 |
| Aug 24, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.97% | 362,112 |
| Aug 21, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -4.69% | 249,845 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 3.20% | 97,484 |
| Aug 19, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.07% | 395,921 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -2.62% | 109,250 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.88% | 65,510 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -1.29% | 74,826 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -2.55% | 202,600 |
| Aug 12, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | -0.62% | 386,344 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -4.26% | 115,610 |
| Aug 10, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 100,075 |
| Aug 7, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.82% | 144,925 |
| Aug 6, 2026 | 1.39 | 1.40 | 1.29 | 1.33 | 1.33 | -4.86% | 250,423 |
| Aug 5, 2026 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 5.95% | 447,754 |
| Aug 4, 2026 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 13.31% | 368,281 |
| Aug 3, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.16 | 9.09% | 280,058 |
| Jul 31, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | -2.47% | 190,091 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.09 | -2.01% | 198,786 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -4.12% | 239,783 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | -8.98% | 239,536 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.27% | 126,804 |
| Jul 24, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | -7.50% | 180,207 |
| Jul 23, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.34% | 10,770 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.90% | 41,001 |
| Jul 21, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 2.69% | 18,780 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.61% | 81,338 |
| Jul 17, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -6.53% | 116,820 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -3.21% | 11,094 |
| Jul 15, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 4.29% | 21,298 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -0.72% | 207,908 |
| Jul 13, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.25% | 50,584 |
| Jul 10, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.39 | -0.32% | 38,410 |
| Jul 9, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -3.45% | 67,917 |
| Jul 8, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | -3.04% | 107,004 |
| Jul 7, 2026 | 1.50 | 1.51 | 1.44 | 1.50 | 1.49 | -2.32% | 52,009 |
| Jul 6, 2026 | 1.52 | 1.59 | 1.50 | 1.53 | 1.53 | 3.55% | 164,596 |
| Jul 3, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | -0.07% | 75,060 |
| Jul 2, 2026 | 1.46 | 1.50 | 1.43 | 1.48 | 1.48 | -1.43% | 96,509 |
| Jul 1, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.50 | 3.45% | 59,975 |
| Jun 30, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -3.14% | 92,824 |
| Jun 29, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 16.18% | 345,674 |
| Jun 26, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -7.96% | 464,282 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -7.25% | 252,657 |
| Jun 24, 2026 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.11% | 206,828 |
| Jun 23, 2026 | 1.56 | 1.60 | 1.49 | 1.56 | 1.56 | -3.83% | 307,680 |
| Jun 22, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -2.79% | 55,245 |
| Jun 19, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 0.39% | 240,755 |
| Jun 18, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -3.35% | 143,788 |