Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 0.9800
-0.0600 (-5.77%)
At close: Jul 24, 2026
Dr.Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.95 | 1.04 | 0.93 | 0.98 | 0.98 | -5.77% | 11,024 |
| Jul 23, 2026 | 0.97 | 1.04 | 0.93 | 1.04 | 1.04 | -0.48% | 13,678 |
| Jul 22, 2026 | 0.97 | 1.05 | 0.96 | 1.05 | 1.05 | - | 757 |
| Jul 21, 2026 | 1.07 | 1.08 | 0.96 | 1.05 | 1.05 | -3.24% | 703 |
| Jul 17, 2026 | 0.99 | 1.08 | 0.97 | 1.08 | 1.08 | -0.92% | 1,327 |
| Jul 16, 2026 | 1.02 | 1.09 | 0.99 | 1.09 | 1.09 | - | 2,002 |
| Jul 15, 2026 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | -4.39% | 3,036 |
| Jul 13, 2026 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 2.70% | 3,907 |
| Jul 10, 2026 | 1.01 | 1.15 | 0.96 | 1.11 | 1.11 | 1.83% | 11,233 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 1.40% | 554 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 12 |
| Jul 6, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -0.92% | 2,235 |
| Jul 3, 2026 | 1.01 | 1.09 | 0.96 | 1.09 | 1.09 | 1.40% | 4,993 |
| Jul 2, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | -0.93% | 1,745 |
| Jul 1, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -0.92% | 520 |
| Jun 30, 2026 | 1.09 | 1.09 | 0.96 | 1.09 | 1.09 | - | 7,302 |
| Jun 29, 2026 | 1.04 | 1.14 | 0.91 | 1.09 | 1.09 | -0.91% | 20,400 |
| Jun 26, 2026 | 1.10 | 1.17 | 1.04 | 1.10 | 1.10 | -5.58% | 3,852 |
| Jun 25, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 1.30% | 1,571 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -3.77% | 6,924 |
| Jun 23, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.27% | 93 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 3,693 |
| Jun 19, 2026 | 1.39 | 1.48 | 1.18 | 1.24 | 1.24 | -18.69% | 21,833 |
| Jun 18, 2026 | 1.40 | 1.53 | 1.39 | 1.53 | 1.53 | -0.33% | 653 |
| Jun 17, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | -0.97% | 3 |
| Jun 16, 2026 | 1.54 | 1.55 | 1.41 | 1.55 | 1.55 | -1.28% | 1,088 |
| Jun 15, 2026 | 1.39 | 1.60 | 1.38 | 1.57 | 1.57 | 7.93% | 7,967 |
| Jun 12, 2026 | 1.43 | 1.59 | 1.43 | 1.45 | 1.45 | -2.36% | 413 |
| Jun 10, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 2.77% | 69 |
| Jun 9, 2026 | 1.46 | 1.50 | 1.35 | 1.45 | 1.45 | -6.47% | 13,613 |
| Jun 8, 2026 | 1.33 | 1.64 | 1.33 | 1.55 | 1.55 | 8.04% | 15,556 |
| Jun 5, 2026 | 1.44 | 1.54 | 1.31 | 1.43 | 1.43 | -6.54% | 9,438 |
| Jun 3, 2026 | 1.53 | 1.65 | 1.29 | 1.53 | 1.53 | -7.83% | 25,598 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.50 | 1.66 | 1.66 | -1.78% | 10,197 |
| Jun 1, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 6.29% | 11,468 |
| May 29, 2026 | 1.68 | 1.68 | 1.40 | 1.59 | 1.59 | 9.66% | 12,805 |
| May 28, 2026 | 1.38 | 1.74 | 1.31 | 1.45 | 1.45 | 5.07% | 36,249 |
| May 27, 2026 | 1.41 | 1.54 | 1.26 | 1.38 | 1.38 | -7.69% | 18,821 |
| May 26, 2026 | 1.80 | 1.83 | 1.38 | 1.50 | 1.50 | -17.86% | 62,274 |
| May 25, 2026 | 1.44 | 1.90 | 1.44 | 1.82 | 1.82 | 37.88% | 141,774 |
| May 22, 2026 | 1.17 | 1.32 | 1.11 | 1.32 | 1.32 | 12.82% | 15,492 |
| May 21, 2026 | 1.13 | 1.19 | 1.06 | 1.17 | 1.17 | 3.54% | 3,812 |
| May 20, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 4.15% | 9,765 |
| May 15, 2026 | 1.06 | 1.14 | 1.00 | 1.09 | 1.09 | 2.36% | 5,559 |
| May 14, 2026 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 5.47% | 6,219 |
| May 13, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.95% | 2,500 |
| May 12, 2026 | 1.06 | 1.06 | 0.96 | 1.03 | 1.03 | -10.87% | 16,782 |
| May 8, 2026 | 1.21 | 1.21 | 1.06 | 1.15 | 1.15 | -9.09% | 15,949 |
| May 7, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.55% | 1,891 |
| May 6, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | -5.47% | 4,594 |