DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 1.050
-0.044 (-4.07%)
At close: Sep 18, 2026
FRA:DRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -4.07% | 57,002 |
| Sep 17, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.09 | 9.45% | 186,834 |
| Sep 16, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 1.46% | 220,323 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.27% | 107,651 |
| Sep 14, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -3.40% | 256,897 |
| Sep 11, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 94,000 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.51% | 60,679 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -3.06% | 65,629 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | -0.68% | 58,270 |
| Sep 7, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 3.38% | 70,126 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | 2.21% | 26,868 |
| Sep 3, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -4.27% | 156,330 |
| Sep 2, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.54% | 64,913 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.28% | 90,126 |
| Aug 31, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2.26% | 155,108 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -1.94% | 213,763 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.09% | 241,495 |
| Aug 26, 2026 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | -12.78% | 570,473 |
| 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 |