DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 0.8958
-0.0146 (-1.60%)
Last updated: Oct 23, 2026, 5:27 PM CEST
FRA:DRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.60% | 69,131 |
| Oct 22, 2026 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -2.34% | 12,455 |
| Oct 21, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.84% | 52,622 |
| Oct 20, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -0.90% | 125,950 |
| Oct 19, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.81% | 72,715 |
| Oct 16, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 7.98% | 244,760 |
| Oct 15, 2026 | 0.88 | 0.89 | 0.84 | 0.88 | 0.88 | -3.32% | 540,549 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.68% | 144,860 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -4.04% | 139,507 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.79% | 269,070 |
| Oct 9, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.40% | 176,073 |
| Oct 8, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -2.00% | 116,856 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.52% | 62,662 |
| Oct 6, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.06 | -3.58% | 41,518 |
| Oct 5, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.24% | 82,055 |
| Oct 2, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | 4.30% | 149,878 |
| Oct 1, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.72% | 71,457 |
| Sep 30, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 5.68% | 247,492 |
| Sep 29, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.43% | 91,852 |
| Sep 28, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -2.19% | 96,953 |
| Sep 25, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.40% | 113,430 |
| Sep 24, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.00 | -0.50% | 27,181 |
| Sep 23, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.61% | 275,438 |
| Sep 22, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -3.12% | 135,318 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.86% | 95,168 |
| 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 |