Defence.Hub Spolka Akcyjna (WSE:DFH)
Poland
· Delayed Price · Currency is PLN 0.920
+0.050 (5.75%)
At close: Mar 5, 2026
WSE:DFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.95 | 0.95 | 0.82 | 0.84 | 0.84 | -9.24% | 256,475 |
| Mar 5, 2026 | 0.87 | 0.99 | 0.85 | 0.92 | 0.92 | 5.75% | 341,572 |
| Mar 4, 2026 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.35% | 32,620 |
| Mar 3, 2026 | 0.91 | 0.95 | 0.83 | 0.85 | 0.85 | -7.10% | 132,813 |
| Mar 2, 2026 | 0.90 | 1.02 | 0.85 | 0.92 | 0.92 | 7.65% | 737,922 |
| Feb 27, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 12,791 |
| Feb 26, 2026 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | - | 18,639 |
| Feb 25, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | - | 53,050 |
| Feb 24, 2026 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | 1.16% | 77,590 |
| Feb 23, 2026 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | 10.26% | 249,259 |
| Feb 20, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 32,117 |
| Feb 19, 2026 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.61% | 5,412 |
| Feb 18, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 3.16% | 43,063 |
| Feb 17, 2026 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -2.47% | 92,504 |
| Feb 16, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -2.99% | 52,698 |
| Feb 13, 2026 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | -2.91% | 46,647 |
| Feb 12, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 12,328 |
| Feb 11, 2026 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 1.80% | 30,107 |
| Feb 10, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.34% | 33,153 |
| Feb 9, 2026 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -3.93% | 65,559 |
| Feb 6, 2026 | 0.86 | 0.91 | 0.85 | 0.89 | 0.89 | 4.71% | 108,795 |
| Feb 5, 2026 | 0.81 | 0.90 | 0.81 | 0.85 | 0.85 | 3.03% | 112,541 |
| Feb 4, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | 2.48% | 48,871 |
| Feb 3, 2026 | 0.83 | 0.87 | 0.81 | 0.81 | 0.81 | -1.83% | 89,165 |
| Feb 2, 2026 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -1.80% | 92,883 |
| Jan 30, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | -0.60% | 80,459 |
| Jan 29, 2026 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | 0.60% | 136,705 |
| Jan 28, 2026 | 0.83 | 0.88 | 0.78 | 0.84 | 0.84 | 1.21% | 276,318 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.77 | 0.83 | 0.83 | -2.37% | 272,216 |
| Jan 26, 2026 | 0.89 | 0.90 | 0.76 | 0.85 | 0.85 | -2.87% | 287,716 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.84 | 0.87 | 0.87 | -8.42% | 272,693 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.90 | 0.95 | 0.95 | -4.04% | 409,576 |
| Jan 21, 2026 | 1.09 | 1.15 | 0.94 | 0.99 | 0.99 | -5.71% | 872,053 |
| Jan 20, 2026 | 1.07 | 1.15 | 1.03 | 1.05 | 1.05 | -1.87% | 278,259 |
| Jan 19, 2026 | 1.00 | 1.08 | 0.96 | 1.07 | 1.07 | 10.31% | 179,060 |
| Jan 16, 2026 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -4.90% | 200,999 |
| Jan 15, 2026 | 1.04 | 1.05 | 0.97 | 1.02 | 1.02 | -3.77% | 81,864 |
| Jan 14, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 151,200 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 93,545 |
| Jan 12, 2026 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 57,748 |
| Jan 9, 2026 | 1.11 | 1.15 | 1.03 | 1.11 | 1.11 | 0.91% | 195,859 |
| Jan 8, 2026 | 1.02 | 1.13 | 0.98 | 1.10 | 1.10 | 11.11% | 335,352 |
| Jan 7, 2026 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -1.98% | 51,684 |
| Jan 5, 2026 | 0.95 | 1.10 | 0.93 | 1.01 | 1.01 | 6.32% | 132,408 |
| Jan 2, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 1.60% | 122,648 |
| Dec 30, 2025 | 0.94 | 0.97 | 0.89 | 0.94 | 0.94 | 1.63% | 82,001 |
| Dec 29, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -6.60% | 128,877 |
| Dec 23, 2025 | 0.83 | 1.00 | 0.81 | 0.99 | 0.99 | 17.26% | 255,623 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.79 | 0.84 | 0.84 | 1.20% | 259,531 |
| Dec 19, 2025 | 0.84 | 0.85 | 0.78 | 0.83 | 0.83 | -1.19% | 121,332 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.77 | 0.84 | 0.84 | -5.62% | 855,306 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.89 | 0.89 | 0.89 | -11.00% | 204,955 |
| Dec 16, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.50% | 26,288 |
| Dec 15, 2025 | 0.99 | 1.08 | 0.98 | 1.00 | 1.00 | -2.45% | 92,700 |
| Dec 12, 2025 | 1.07 | 1.07 | 0.95 | 1.02 | 1.02 | -0.97% | 676,241 |
| Dec 11, 2025 | 1.14 | 1.22 | 1.03 | 1.03 | 1.03 | -11.21% | 408,024 |
| Dec 10, 2025 | 1.10 | 1.30 | 1.05 | 1.16 | 1.16 | 14.85% | 1,150,402 |
| Dec 9, 2025 | 1.08 | 1.10 | 0.99 | 1.01 | 1.01 | -2.88% | 75,919 |
| Dec 8, 2025 | 0.95 | 1.13 | 0.94 | 1.04 | 1.04 | 9.47% | 720,879 |
| Dec 5, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -4.52% | 631,831 |
| Dec 4, 2025 | 1.02 | 1.04 | 0.94 | 1.00 | 1.00 | -1.49% | 195,093 |
| Dec 3, 2025 | 1.12 | 1.12 | 0.98 | 1.01 | 1.01 | -12.93% | 815,154 |
| Dec 2, 2025 | 1.15 | 1.20 | 1.10 | 1.16 | 1.16 | - | 89,687 |
| Dec 1, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 30,524 |
| Nov 28, 2025 | 1.10 | 1.17 | 1.07 | 1.17 | 1.17 | 6.36% | 69,245 |
| Nov 27, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | - | 19,074 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 9,617 |
| Nov 25, 2025 | 1.06 | 1.14 | 1.03 | 1.10 | 1.10 | 3.77% | 41,336 |
| Nov 24, 2025 | 1.04 | 1.11 | 1.02 | 1.06 | 1.06 | - | 74,781 |
| Nov 21, 2025 | 1.08 | 1.10 | 0.99 | 1.06 | 1.06 | -0.93% | 107,882 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.02 | 1.07 | 1.07 | -9.32% | 194,692 |
| Nov 19, 2025 | 1.17 | 1.20 | 1.11 | 1.18 | 1.18 | 0.85% | 27,915 |
| Nov 18, 2025 | 1.18 | 1.25 | 1.10 | 1.17 | 1.17 | -2.50% | 136,850 |
| Nov 17, 2025 | 1.47 | 1.52 | 1.18 | 1.20 | 1.20 | -18.92% | 686,599 |
| Nov 14, 2025 | 1.35 | 1.50 | 1.28 | 1.48 | 1.48 | 10.45% | 282,193 |
| Nov 13, 2025 | 1.29 | 1.38 | 1.27 | 1.34 | 1.34 | 3.88% | 63,780 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 15,646 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -5.15% | 47,339 |
| Nov 7, 2025 | 1.22 | 1.38 | 1.20 | 1.36 | 1.36 | 11.48% | 96,684 |
| Nov 6, 2025 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -4.69% | 48,699 |
| Nov 5, 2025 | 1.16 | 1.29 | 1.01 | 1.28 | 1.28 | 8.47% | 174,017 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -9.23% | 96,290 |
| Nov 3, 2025 | 1.23 | 1.31 | 1.22 | 1.30 | 1.30 | 4.00% | 23,576 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -0.79% | 36,653 |
| Oct 30, 2025 | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -7.35% | 153,935 |
| Oct 29, 2025 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 48,262 |
| Oct 28, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 7,026 |
| Oct 27, 2025 | 1.43 | 1.46 | 1.35 | 1.40 | 1.40 | -2.10% | 29,694 |
| Oct 24, 2025 | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | -2.05% | 29,467 |
| Oct 23, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 18,970 |
| Oct 22, 2025 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | 5.88% | 54,393 |
| Oct 21, 2025 | 1.35 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 20,834 |
| Oct 20, 2025 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 25,754 |
| Oct 17, 2025 | 1.34 | 1.45 | 1.30 | 1.40 | 1.40 | 5.26% | 115,451 |
| Oct 16, 2025 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | -0.75% | 55,181 |
| Oct 15, 2025 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 63,238 |
| Oct 14, 2025 | 1.35 | 1.50 | 1.32 | 1.38 | 1.38 | 1.47% | 156,493 |
| Oct 13, 2025 | 1.36 | 1.44 | 1.32 | 1.36 | 1.36 | - | 131,044 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -4.23% | 121,380 |
| Oct 9, 2025 | 1.53 | 1.61 | 1.39 | 1.42 | 1.42 | -5.33% | 288,346 |