Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 1.110
-0.030 (-2.63%)
At close: Apr 2, 2026
Dr.Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 2,385 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | - | 2 |
| Mar 31, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | - | 5,416 |
| Mar 30, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -1.72% | 112 |
| Mar 27, 2026 | 1.10 | 1.25 | 1.02 | 1.16 | 1.16 | -3.33% | 8,811 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | 5.26% | 1,610 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.05 | 1.14 | 1.14 | -0.87% | 4,697 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.01 | 1.15 | 1.15 | 0.88% | 2,660 |
| Mar 20, 2026 | 1.03 | 1.14 | 1.01 | 1.14 | 1.14 | 6.54% | 7,870 |
| Mar 19, 2026 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 7.54% | 5,552 |
| Mar 18, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 4,956 |
| Mar 17, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -0.51% | 4,250 |
| Mar 16, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -0.51% | 12,994 |
| Mar 13, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -0.50% | 1,619 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 2,266 |
| Mar 11, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 2.05% | 3,135 |
| Mar 10, 2026 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | - | 12,690 |
| Mar 9, 2026 | 0.93 | 0.98 | 0.87 | 0.98 | 0.98 | 0.52% | 1,906 |
| Mar 6, 2026 | 0.97 | 0.98 | 0.87 | 0.97 | 0.97 | -0.51% | 21,550 |
| Mar 5, 2026 | 1.09 | 1.12 | 0.88 | 0.98 | 0.98 | -17.37% | 71,642 |
| Mar 4, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 4.42% | 3,104 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.06 | 1.13 | 1.13 | -4.24% | 10,427 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 3,765 |
| Feb 26, 2026 | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | -1.63% | 2,853 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 158 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 2,432 |
| Feb 23, 2026 | 1.19 | 1.24 | 1.12 | 1.23 | 1.23 | -2.38% | 2,029 |
| Feb 20, 2026 | 1.27 | 1.29 | 1.19 | 1.26 | 1.26 | - | 2,704 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.12 | 1.26 | 1.26 | -6.67% | 45,336 |
| Feb 18, 2026 | 1.39 | 1.43 | 1.22 | 1.35 | 1.35 | -5.59% | 11,602 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.30 | 1.43 | 1.43 | - | 1,052 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.33 | 1.43 | 1.43 | -0.69% | 2,704 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | -0.69% | 238 |
| Feb 10, 2026 | 1.34 | 1.46 | 1.30 | 1.45 | 1.45 | 6.62% | 12,534 |
| Feb 9, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | - | 51 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 142 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -2.86% | 2,671 |
| Feb 4, 2026 | 1.41 | 1.42 | 1.33 | 1.40 | 1.40 | 5.26% | 4,698 |
| Feb 3, 2026 | 1.32 | 1.42 | 1.32 | 1.33 | 1.33 | -6.34% | 4,217 |
| Feb 2, 2026 | 1.26 | 1.46 | 1.22 | 1.42 | 1.42 | 5.19% | 23,072 |
| Jan 30, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | - | 6,211 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.24 | 1.35 | 1.35 | - | 13,371 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.28 | 1.35 | 1.35 | - | 15,380 |
| Jan 27, 2026 | 1.37 | 1.45 | 1.30 | 1.35 | 1.35 | -9.40% | 20,852 |
| Jan 26, 2026 | 1.47 | 1.60 | 1.38 | 1.49 | 1.49 | 5.67% | 35,950 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -2.08% | 14,063 |
| Jan 22, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 13,125 |
| Jan 21, 2026 | 1.36 | 1.48 | 1.36 | 1.42 | 1.42 | -3.40% | 28,152 |
| Jan 20, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | - | 4,244 |
| Jan 19, 2026 | 1.45 | 1.49 | 1.35 | 1.47 | 1.47 | 1.38% | 1,971 |