Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 1.280
+0.030 (2.40%)
Last updated: May 5, 2026, 2:50 PM CET
Dr.Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | -5.47% | 4,594 |
| May 5, 2026 | 1.25 | 1.30 | 1.15 | 1.28 | 1.28 | 2.40% | 3,405 |
| Apr 30, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 501 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 28 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.73% | 62 |
| Apr 23, 2026 | 1.17 | 1.30 | 1.10 | 1.21 | 1.21 | -6.59% | 5,268 |
| Apr 22, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | -0.77% | 1,101 |
| Apr 21, 2026 | 1.20 | 1.32 | 1.14 | 1.30 | 1.30 | 5.69% | 9,037 |
| Apr 20, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 3.80% | 6,297 |
| Apr 17, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -0.42% | 2 |
| Apr 16, 2026 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 3.48% | 4,918 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 329 |
| Apr 14, 2026 | 1.07 | 1.15 | 1.05 | 1.15 | 1.15 | -0.43% | 2,361 |
| Apr 13, 2026 | 1.11 | 1.18 | 1.07 | 1.15 | 1.15 | -2.13% | 13,483 |
| Apr 10, 2026 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | -1.67% | 4,541 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.04 | 1.20 | 1.20 | -0.42% | 41 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.03 | 1.20 | 1.20 | -2.44% | 6,034 |
| Apr 7, 2026 | 1.32 | 1.32 | 1.09 | 1.23 | 1.23 | 10.81% | 1,069 |
| 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 |