Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 1.580
-0.010 (-0.63%)
Last updated: Dec 8, 2025, 9:00 AM CET
Dr.Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | -2.53% | 7,458 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 9 |
| Dec 5, 2025 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 2,105 |
| Dec 4, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | 2,079 |
| Dec 3, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | -1.91% | 2,127 |
| Dec 2, 2025 | 1.52 | 1.58 | 1.44 | 1.57 | 1.57 | -1.26% | 13,800 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -0.63% | 3,220 |
| Nov 28, 2025 | 1.53 | 1.60 | 1.45 | 1.60 | 1.60 | - | 9,971 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.50 | 1.60 | 1.60 | -8.57% | 20,861 |
| Nov 26, 2025 | 1.76 | 1.89 | 1.63 | 1.75 | 1.75 | -2.23% | 30,004 |
| Nov 25, 2025 | 1.69 | 1.79 | 1.64 | 1.79 | 1.79 | 5.92% | 23,678 |
| Nov 24, 2025 | 1.61 | 1.69 | 1.50 | 1.69 | 1.69 | 3.05% | 31,817 |
| Nov 21, 2025 | 1.51 | 1.64 | 1.42 | 1.64 | 1.64 | 2.50% | 33,351 |
| Nov 20, 2025 | 1.96 | 1.98 | 1.58 | 1.60 | 1.60 | -17.95% | 81,174 |
| Nov 19, 2025 | 2.06 | 2.14 | 1.73 | 1.95 | 1.95 | -8.88% | 62,747 |
| Nov 18, 2025 | 2.38 | 2.38 | 2.10 | 2.14 | 2.14 | -8.55% | 17,752 |
| Nov 17, 2025 | 2.18 | 2.54 | 2.10 | 2.34 | 2.34 | 2.63% | 61,129 |
| Nov 14, 2025 | 2.46 | 2.56 | 2.14 | 2.28 | 2.28 | -7.32% | 15,570 |
| Nov 13, 2025 | 2.50 | 2.60 | 2.40 | 2.46 | 2.46 | -1.60% | 13,537 |
| Nov 12, 2025 | 2.20 | 2.50 | 2.16 | 2.50 | 2.50 | 5.04% | 10,652 |
| Nov 10, 2025 | 2.44 | 2.46 | 2.20 | 2.38 | 2.38 | 3.48% | 5,260 |
| Nov 7, 2025 | 2.42 | 2.50 | 2.28 | 2.30 | 2.30 | -7.26% | 13,982 |
| Nov 6, 2025 | 2.70 | 2.70 | 2.40 | 2.48 | 2.48 | -8.15% | 30,875 |
| Nov 5, 2025 | 2.70 | 2.76 | 2.52 | 2.70 | 2.70 | - | 17,318 |
| Nov 4, 2025 | 2.64 | 2.82 | 2.52 | 2.70 | 2.70 | 3.05% | 11,328 |
| Nov 3, 2025 | 2.98 | 3.08 | 2.60 | 2.62 | 2.62 | -12.08% | 37,474 |
| 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 |