Skip to main content
logo
DroneShield Limited (FRA:DRH)
Germany flag Germany · Delayed Price · Currency is EUR
1.882
-0.092 (-4.66%)
Last updated: May 27, 2026, 5:59 PM CET

FRA:DRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261.931.931.881.91--3.01%60,621
May 26, 20261.951.971.921.971.971.47%103,034
May 25, 20261.951.951.901.951.954.40%87,756
May 22, 20261.871.891.851.861.86-2.46%125,401
May 21, 20261.831.931.831.911.916.85%196,688
May 20, 20261.741.801.701.791.79-0.45%452,398
May 19, 20261.801.841.791.801.80-7.09%523,918
May 18, 20261.921.971.911.931.93-1.07%207,874
May 15, 20261.992.031.951.951.95-0.38%158,371
May 14, 20261.981.991.951.961.96-4.29%156,192
May 13, 20261.982.051.982.052.054.54%275,815
May 12, 20261.931.991.901.961.96-9.09%604,576
May 11, 20262.152.192.132.162.16-0.69%129,203
May 8, 20262.232.242.172.172.17-5.28%104,358
May 7, 20262.312.312.262.292.29-1.21%78,967
May 6, 20262.332.342.292.322.322.75%359,911
May 5, 20262.302.302.262.262.260.71%413,829
May 4, 20262.292.292.242.242.242.56%482,286
Apr 30, 20262.152.202.102.192.190.74%258,693
Apr 29, 20262.172.232.172.172.17-1.81%15,272
Apr 28, 20262.212.232.202.212.21-2.81%46,563
Apr 27, 20262.302.302.252.272.272.80%196,777
Apr 24, 20262.242.292.212.212.211.42%124,693
Apr 23, 20262.302.302.172.182.18-6.39%216,808
Apr 22, 20262.322.332.292.332.331.70%123,114
Apr 21, 20262.312.332.292.292.293.48%302,423
Apr 20, 20262.192.222.182.212.211.33%174,723
Apr 17, 20262.192.192.152.192.19-0.68%285,980
Apr 16, 20262.202.212.172.202.200.50%93,798
Apr 15, 20262.232.232.182.192.195.29%423,587
Apr 14, 20262.062.082.052.082.081.02%152,933
Apr 13, 20262.042.062.012.062.06-1.29%339,675
Apr 10, 20262.122.122.082.092.09-2.11%445,554
Apr 9, 20262.102.132.082.132.13-0.88%709,528
Apr 8, 20262.082.152.082.152.15-7.45%517,047
Apr 7, 20262.372.402.302.322.32-0.98%209,064
Apr 2, 20262.362.362.322.352.35-2.49%232,984
Apr 1, 20262.422.422.392.412.41-0.21%282,187
Mar 31, 20262.352.412.332.412.41-236,398
Mar 30, 20262.392.452.382.412.413.43%233,051
Mar 27, 20262.382.382.332.332.33-6.99%125,674
Mar 26, 20262.562.572.482.512.512.04%1,251,261
Mar 25, 20262.452.472.432.462.4612.36%379,931
Mar 24, 20262.192.232.172.192.19-6.62%298,922
Mar 23, 20262.192.342.112.342.341.08%720,882
Mar 20, 20262.472.502.222.322.32-8.68%421,990
Mar 19, 20262.542.562.472.542.54-0.98%261,673
Mar 18, 20262.612.632.552.562.563.23%754,345
Mar 17, 20262.462.482.382.482.48-0.60%357,573
Mar 16, 20262.482.502.402.502.501.22%476,291