Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 2.620
-0.360 (-12.08%)
At close: Nov 3, 2025
Dr.Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.82 | 3.00 | 2.60 | 2.98 | 2.98 | 1.36% | 15,108 |
| Oct 30, 2025 | 2.90 | 3.10 | 2.86 | 2.94 | 2.94 | -3.92% | 9,862 |
| Oct 29, 2025 | 3.08 | 3.22 | 2.94 | 3.06 | 3.06 | 2.00% | 10,409 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -11.76% | 26,571 |
| Oct 27, 2025 | 3.04 | 3.62 | 3.02 | 3.40 | 3.40 | 11.84% | 49,581 |
| Oct 24, 2025 | 3.20 | 3.20 | 2.88 | 3.04 | 3.04 | - | 26,125 |
| Oct 23, 2025 | 3.20 | 3.36 | 2.92 | 3.04 | 3.04 | -5.00% | 23,088 |
| Oct 22, 2025 | 3.06 | 3.46 | 3.06 | 3.20 | 3.20 | 1.91% | 67,106 |
| Oct 21, 2025 | 3.84 | 3.96 | 2.90 | 3.14 | 3.14 | -17.37% | 87,914 |
| Oct 20, 2025 | 3.54 | 4.02 | 3.36 | 3.80 | 3.80 | 7.95% | 76,274 |
| Oct 17, 2025 | 3.28 | 3.58 | 3.22 | 3.52 | 3.52 | 3.53% | 15,135 |
| Oct 16, 2025 | 3.50 | 3.66 | 3.12 | 3.40 | 3.40 | 2.41% | 22,902 |
| Oct 15, 2025 | 3.50 | 3.70 | 3.22 | 3.32 | 3.32 | -5.68% | 23,522 |
| Oct 14, 2025 | 3.58 | 3.80 | 3.36 | 3.52 | 3.52 | -2.22% | 18,965 |
| Oct 13, 2025 | 3.30 | 3.64 | 3.20 | 3.60 | 3.60 | 5.26% | 20,183 |
| Oct 10, 2025 | 3.60 | 3.72 | 3.40 | 3.42 | 3.42 | -2.29% | 15,848 |
| Oct 9, 2025 | 3.86 | 3.88 | 3.32 | 3.50 | 3.50 | -3.31% | 40,548 |
| Oct 8, 2025 | 3.86 | 4.16 | 3.58 | 3.62 | 3.62 | -6.22% | 71,722 |
| Oct 7, 2025 | 3.40 | 4.00 | 3.00 | 3.86 | 3.86 | 20.62% | 141,890 |
| Oct 6, 2025 | 3.10 | 3.32 | 2.82 | 3.20 | 3.20 | 4.58% | 77,722 |
| Oct 3, 2025 | 3.12 | 3.50 | 2.94 | 3.06 | 3.06 | 6.99% | 165,171 |
| Oct 2, 2025 | 2.52 | 2.88 | 2.36 | 2.86 | 2.86 | 19.17% | 58,158 |
| Oct 1, 2025 | 2.66 | 2.84 | 2.22 | 2.40 | 2.40 | -4.00% | 99,270 |
| Sep 30, 2025 | 2.30 | 2.84 | 2.14 | 2.50 | 2.50 | 9.65% | 186,261 |
| Sep 29, 2025 | 2.18 | 2.38 | 2.00 | 2.28 | 2.28 | 7.55% | 104,119 |
| Sep 26, 2025 | 2.82 | 3.04 | 2.12 | 2.12 | 2.12 | -24.82% | 198,703 |
| Sep 25, 2025 | 2.90 | 3.46 | 2.64 | 2.82 | 2.82 | -2.76% | 112,407 |
| Sep 24, 2025 | 2.90 | 4.10 | 2.56 | 2.90 | 2.90 | 2.84% | 311,531 |
| Sep 23, 2025 | 1.98 | 2.82 | 1.60 | 2.82 | 2.82 | 47.64% | 273,493 |
| Sep 22, 2025 | 1.92 | 2.30 | 1.91 | 1.91 | 1.91 | -10.75% | 57,909 |
| Sep 19, 2025 | 2.12 | 2.60 | 2.04 | 2.14 | 2.14 | -5.31% | 92,483 |
| Sep 18, 2025 | 2.50 | 2.86 | 2.00 | 2.26 | 2.26 | -2.59% | 301,461 |
| Sep 17, 2025 | 2.14 | 2.32 | 1.72 | 2.32 | 2.32 | 8.41% | 131,315 |
| Sep 16, 2025 | 1.88 | 2.18 | 1.56 | 2.14 | 2.14 | 32.10% | 294,441 |
| Sep 15, 2025 | 1.13 | 1.62 | 1.13 | 1.62 | 1.62 | 43.36% | 159,662 |
| Sep 12, 2025 | 0.90 | 1.16 | 0.90 | 1.13 | 1.13 | 25.56% | 32,937 |
| Sep 11, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 11.11% | 6,800 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 1,994 |
| Sep 9, 2025 | 0.82 | 0.90 | 0.80 | 0.80 | 0.80 | -3.03% | 19,775 |
| Sep 8, 2025 | 1.05 | 1.05 | 0.83 | 0.83 | 0.83 | -8.33% | 8,826 |
| Sep 5, 2025 | 0.95 | 1.12 | 0.90 | 0.90 | 0.90 | -15.09% | 11,283 |
| Sep 4, 2025 | 0.90 | 1.06 | 0.76 | 1.06 | 1.06 | 17.78% | 53,608 |
| Sep 3, 2025 | 0.74 | 0.90 | 0.71 | 0.90 | 0.90 | 21.62% | 23,762 |
| Sep 1, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | - | 40 |
| Aug 27, 2025 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | -1.33% | 3,677 |
| Aug 26, 2025 | 0.70 | 0.75 | 0.61 | 0.75 | 0.75 | 4.17% | 87,874 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 3,500 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.68 | 0.75 | 0.75 | -11.76% | 9,432 |
| Aug 18, 2025 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 0.59% | 2,200 |
| Aug 14, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | - | 128 |