DroneShield Limited (FRA:DRH)
Germany · Delayed Price · Currency is EUR 1.165
-0.115 (-8.98%)
At close: Jul 28, 2026
FRA:DRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | - | -10.31% | - |
| 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 |
| 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 |