Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 1.580
-0.015 (-0.94%)
At close: Sep 18, 2026
Dr.Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.59 | 1.60 | 1.51 | 1.58 | 1.58 | -0.94% | 16,192 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 1,930 |
| Sep 15, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | - | 277 |
| Sep 14, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 1,967 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.44 | 1.58 | 1.58 | 0.32% | 7,934 |
| Sep 10, 2026 | 1.41 | 1.58 | 1.40 | 1.58 | 1.58 | 2.27% | 4,024 |
| Sep 9, 2026 | 1.51 | 1.54 | 1.40 | 1.54 | 1.54 | 0.65% | 2,828 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.36 | 1.53 | 1.53 | -3.16% | 4,542 |
| Sep 7, 2026 | 1.43 | 1.60 | 1.43 | 1.58 | 1.58 | -0.94% | 1,169 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.42 | 1.60 | 1.60 | - | 11,008 |
| Sep 3, 2026 | 1.45 | 1.60 | 1.44 | 1.60 | 1.60 | 0.31% | 4,117 |
| Sep 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 4,225 |
| Sep 1, 2026 | 1.42 | 1.57 | 1.42 | 1.57 | 1.57 | 0.64% | 10,714 |
| Aug 31, 2026 | 1.40 | 1.56 | 1.40 | 1.56 | 1.56 | 0.65% | 4,920 |
| Aug 28, 2026 | 1.41 | 1.55 | 1.38 | 1.55 | 1.55 | 2.65% | 4,312 |
| Aug 27, 2026 | 1.50 | 1.52 | 1.41 | 1.51 | 1.51 | 0.67% | 1,043 |
| Aug 26, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 1.69% | 5,030 |
| Aug 25, 2026 | 1.43 | 1.48 | 1.30 | 1.48 | 1.48 | 3.51% | 6,985 |
| Aug 24, 2026 | 1.35 | 1.43 | 1.20 | 1.43 | 1.43 | 6.34% | 8,125 |
| Aug 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.47% | 2,682 |
| Aug 20, 2026 | 1.16 | 1.30 | 1.15 | 1.30 | 1.30 | 4.86% | 9,924 |
| Aug 19, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | - | 11 |
| Aug 18, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | -4.63% | 1,232 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 3 |
| Aug 14, 2026 | 1.28 | 1.35 | 1.16 | 1.30 | 1.30 | 1.96% | 4,995 |
| Aug 13, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | -1.16% | 6,659 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.15 | 1.29 | 1.29 | -10.42% | 12,765 |
| Aug 11, 2026 | 1.30 | 1.44 | 1.15 | 1.44 | 1.44 | 10.77% | 34,951 |
| Aug 10, 2026 | 1.10 | 1.34 | 1.10 | 1.30 | 1.30 | 18.72% | 35,812 |
| Aug 7, 2026 | 0.99 | 1.10 | 0.96 | 1.10 | 1.10 | 10.38% | 10,117 |
| Aug 6, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 160 |
| Aug 5, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 0.20% | 1,827 |
| Aug 4, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 4.21% | 1,947 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | -5.00% | 3,546 |
| Jul 30, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 862 |
| Jul 28, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 4,558 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.85 | 0.95 | 0.95 | -3.06% | 25,912 |
| 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 |