DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 1.718
-0.012 (-0.72%)
At close: Jun 17, 2026
FRA:DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | -0.72% | 61,337 |
| Jun 16, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | - | 167,190 |
| Jun 15, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.96% | 114,908 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.72 | 1.77 | 1.76 | 4.10% | 271,465 |
| Jun 11, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.10% | 159,042 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | 2.23% | 74,608 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.59 | 1.64 | 1.64 | -5.83% | 332,133 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -2.60% | 30,046 |
| Jun 5, 2026 | 1.78 | 1.82 | 1.71 | 1.79 | 1.79 | -2.77% | 139,730 |
| Jun 4, 2026 | 1.85 | 1.87 | 1.80 | 1.84 | 1.84 | -2.72% | 139,921 |
| Jun 3, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -4.01% | 79,114 |
| Jun 2, 2026 | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | 2.58% | 70,254 |
| Jun 1, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | -6.20% | 221,931 |
| May 29, 2026 | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | 2.35% | 130,136 |
| May 28, 2026 | 1.96 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 101,518 |
| May 27, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -2.71% | 120,724 |
| May 26, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 1.47% | 103,034 |
| May 25, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 4.40% | 87,756 |
| May 22, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -2.46% | 125,401 |
| May 21, 2026 | 1.83 | 1.93 | 1.83 | 1.91 | 1.91 | 6.85% | 196,688 |
| May 20, 2026 | 1.74 | 1.80 | 1.70 | 1.79 | 1.79 | -0.45% | 452,398 |
| May 19, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | -7.09% | 523,918 |
| May 18, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | -1.07% | 207,874 |
| May 15, 2026 | 1.99 | 2.03 | 1.95 | 1.95 | 1.95 | -0.38% | 158,371 |
| May 14, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -4.29% | 156,192 |
| May 13, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 4.54% | 275,815 |
| May 12, 2026 | 1.93 | 1.99 | 1.90 | 1.96 | 1.96 | -9.09% | 604,576 |
| May 11, 2026 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | -0.69% | 129,203 |
| May 8, 2026 | 2.23 | 2.24 | 2.17 | 2.17 | 2.17 | -5.28% | 104,358 |
| May 7, 2026 | 2.31 | 2.31 | 2.26 | 2.29 | 2.29 | -1.21% | 78,967 |
| May 6, 2026 | 2.33 | 2.34 | 2.29 | 2.32 | 2.32 | 2.75% | 359,911 |
| May 5, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 0.71% | 413,829 |
| May 4, 2026 | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | 2.56% | 482,286 |
| Apr 30, 2026 | 2.15 | 2.20 | 2.10 | 2.19 | 2.19 | 0.74% | 258,693 |
| Apr 29, 2026 | 2.17 | 2.23 | 2.17 | 2.17 | 2.17 | -1.81% | 15,272 |
| Apr 28, 2026 | 2.21 | 2.23 | 2.20 | 2.21 | 2.21 | -2.81% | 46,563 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | 2.80% | 196,777 |
| Apr 24, 2026 | 2.24 | 2.29 | 2.21 | 2.21 | 2.21 | 1.42% | 124,693 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.17 | 2.18 | 2.18 | -6.39% | 216,808 |
| Apr 22, 2026 | 2.32 | 2.33 | 2.29 | 2.33 | 2.33 | 1.70% | 123,114 |
| Apr 21, 2026 | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | 3.48% | 302,423 |
| Apr 20, 2026 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | 1.33% | 174,723 |
| Apr 17, 2026 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | -0.68% | 285,980 |
| Apr 16, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | 0.50% | 93,798 |
| Apr 15, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | 5.29% | 423,587 |
| Apr 14, 2026 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 1.02% | 152,933 |
| Apr 13, 2026 | 2.04 | 2.06 | 2.01 | 2.06 | 2.06 | -1.29% | 339,675 |
| Apr 10, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -2.11% | 445,554 |
| Apr 9, 2026 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | -0.88% | 709,528 |
| Apr 8, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | -7.45% | 517,047 |