Dr.Finance S.A. (WSE:DRF)
Poland · Delayed Price · Currency is PLN 1.500
-0.080 (-5.06%)
Last updated: Nov 3, 2026, 4:25 PM CET
Dr.Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.57 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 13,001 |
| Nov 2, 2026 | 1.57 | 1.59 | 1.27 | 1.58 | 1.58 | 0.64% | 14,169 |
| Oct 30, 2026 | 1.35 | 1.57 | 1.22 | 1.57 | 1.57 | 16.73% | 5,457 |
| Oct 29, 2026 | 1.35 | 1.35 | 1.21 | 1.35 | 1.35 | -0.37% | 2,076 |
| Oct 28, 2026 | 1.35 | 1.39 | 1.21 | 1.35 | 1.35 | - | 966 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.21 | 1.35 | 1.35 | -7.85% | 2,781 |
| Oct 26, 2026 | 1.47 | 1.47 | 1.35 | 1.47 | 1.47 | - | 80 |
| Oct 23, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | -1.68% | 225 |
| Oct 22, 2026 | 1.37 | 1.49 | 1.36 | 1.49 | 1.49 | 0.34% | 2,085 |
| Oct 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 1 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.37 | 1.45 | 1.45 | -2.68% | 151 |
| Oct 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 3 |
| Oct 14, 2026 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | -0.33% | 407 |
| Oct 13, 2026 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,851 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | -5.06% | 210 |
| Oct 9, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 1,700 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 213 |
| Oct 7, 2026 | 1.56 | 1.56 | 1.41 | 1.55 | 1.55 | -0.64% | 740 |
| Oct 6, 2026 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | -1.27% | 2,004 |
| Oct 5, 2026 | 1.54 | 1.70 | 1.50 | 1.58 | 1.58 | 6.76% | 5,719 |
| Oct 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | 2,753 |
| Oct 1, 2026 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -1.64% | 4,413 |
| Sep 30, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.33% | 4,065 |
| Sep 29, 2026 | 1.42 | 1.55 | 1.42 | 1.53 | 1.53 | -1.61% | 5,173 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.32% | 20,819 |
| Sep 24, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 5 |
| Sep 23, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | -0.96% | 5,200 |
| Sep 21, 2026 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | -0.63% | 550 |
| 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 |