Skip to main content
Defence.Hub Spolka Akcyjna (WSE:DFH)
Poland flag Poland · Delayed Price · Currency is PLN
0.618
-0.042 (-6.36%)
At close: Apr 28, 2026

WSE:DFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.660.610.620.62-6.36%100,348
Apr 27, 20260.670.670.630.660.661.54%44,551
Apr 24, 20260.660.660.640.650.650.93%5,669
Apr 23, 20260.640.670.640.640.64-2.42%8,643
Apr 22, 20260.660.670.640.660.66-1.79%63,715
Apr 21, 20260.680.680.650.670.672.44%76,984
Apr 20, 20260.710.720.650.660.66-5.48%95,849
Apr 17, 20260.670.750.630.690.692.66%441,943
Apr 16, 20260.690.700.650.680.68-1.74%58,476
Apr 15, 20260.680.690.640.690.690.58%155,302
Apr 14, 20260.680.700.670.680.68-2.29%53,298
Apr 13, 20260.680.700.680.700.70-0.57%54,153
Apr 10, 20260.680.700.680.700.700.57%48,326
Apr 9, 20260.720.720.670.700.70-2.23%68,419
Apr 8, 20260.710.760.600.720.720.28%355,060
Apr 7, 20260.780.780.670.710.71-2.86%275,284
Apr 2, 20260.760.760.720.740.74-2.00%29,164
Apr 1, 20260.750.770.720.750.75-3.23%72,784
Mar 31, 20260.780.800.740.780.78-0.64%175,252
Mar 30, 20260.700.840.670.780.786.85%340,274
Mar 27, 20260.740.740.690.730.73-0.68%117,721
Mar 26, 20260.750.790.700.740.74-2.00%219,090
Mar 25, 20260.700.750.700.750.753.45%123,425
Mar 24, 20260.770.780.630.730.73-5.84%173,822
Mar 23, 20260.790.830.710.770.77-4.35%264,233
Mar 20, 20260.810.840.810.810.81-4.17%33,876
Mar 19, 20260.830.840.820.840.84-0.59%21,644
Mar 18, 20260.820.850.810.850.850.60%21,429
Mar 17, 20260.840.890.820.840.84-75,393
Mar 16, 20260.830.850.810.840.845.00%34,365
Mar 13, 20260.800.870.770.800.80-0.62%188,517
Mar 12, 20260.820.840.730.810.811.90%114,526
Mar 11, 20260.850.850.790.790.79-6.51%69,523
Mar 10, 20260.820.850.800.850.853.05%65,859
Mar 9, 20260.800.840.800.820.82-1.80%177,047
Mar 6, 20260.950.950.820.840.84-9.24%256,475
Mar 5, 20260.870.990.850.920.925.75%341,572
Mar 4, 20260.840.880.830.870.872.35%32,620
Mar 3, 20260.910.950.830.850.85-7.10%132,813
Mar 2, 20260.901.020.850.920.927.65%737,922
Feb 27, 20260.870.870.830.850.85-2.30%12,791
Feb 26, 20260.870.880.830.870.87-18,639
Feb 25, 20260.880.880.840.870.87-53,050
Feb 24, 20260.870.890.840.870.871.16%77,590
Feb 23, 20260.800.880.800.860.8610.26%249,259
Feb 20, 20260.810.810.780.780.78-3.70%32,117
Feb 19, 20260.820.820.790.810.81-0.61%5,412
Feb 18, 20260.800.820.780.820.823.16%43,063
Feb 17, 20260.810.820.770.790.79-2.47%92,504
Feb 16, 20260.810.830.800.810.81-2.99%52,698
Feb 13, 20260.830.860.800.840.84-2.91%46,647
Feb 12, 20260.870.870.830.860.861.18%12,328
Feb 11, 20260.840.880.830.850.851.80%30,107
Feb 10, 20260.860.860.830.840.84-2.34%33,153
Feb 9, 20260.890.890.830.860.86-3.93%65,559
Feb 6, 20260.860.910.850.890.894.71%108,795
Feb 5, 20260.810.900.810.850.853.03%112,541
Feb 4, 20260.850.850.810.830.832.48%48,871
Feb 3, 20260.830.870.810.810.81-1.83%89,165
Feb 2, 20260.840.840.780.820.82-1.80%92,883
Jan 30, 20260.800.850.800.840.84-0.60%80,459
Jan 29, 20260.840.860.800.840.840.60%136,705
Jan 28, 20260.830.880.780.840.841.21%276,318
Jan 27, 20260.850.850.770.830.83-2.37%272,216
Jan 26, 20260.890.900.760.850.85-2.87%287,716
Jan 23, 20260.950.960.840.870.87-8.42%272,693
Jan 22, 20260.991.000.900.950.95-4.04%409,576
Jan 21, 20261.091.150.940.990.99-5.71%872,053
Jan 20, 20261.071.151.031.051.05-1.87%278,259
Jan 19, 20261.001.080.961.071.0710.31%179,060
Jan 16, 20260.971.010.940.970.97-4.90%200,999
Jan 15, 20261.041.050.971.021.02-3.77%81,864
Jan 14, 20261.091.111.021.061.06-2.75%151,200
Jan 13, 20261.131.131.061.091.09-3.54%93,545
Jan 12, 20261.111.131.071.131.131.80%57,748
Jan 9, 20261.111.151.031.111.110.91%195,859
Jan 8, 20261.021.130.981.101.1011.11%335,352
Jan 7, 20261.001.040.960.990.99-1.98%51,684
Jan 5, 20260.951.100.931.011.016.32%132,408
Jan 2, 20260.960.980.920.950.951.60%122,648
Dec 30, 20250.940.970.890.940.941.63%82,001
Dec 29, 20250.980.980.910.920.92-6.60%128,877
Dec 23, 20250.831.000.810.990.9917.26%255,623
Dec 22, 20250.860.860.790.840.841.20%259,531
Dec 19, 20250.840.850.780.830.83-1.19%121,332
Dec 18, 20250.930.930.770.840.84-5.62%855,306
Dec 17, 20251.001.010.890.890.89-11.00%204,955
Dec 16, 20251.001.020.981.001.000.50%26,288
Dec 15, 20250.991.080.981.001.00-2.45%92,700
Dec 12, 20251.071.070.951.021.02-0.97%676,241
Dec 11, 20251.141.221.031.031.03-11.21%408,024
Dec 10, 20251.101.301.051.161.1614.85%1,150,402
Dec 9, 20251.081.100.991.011.01-2.88%75,919
Dec 8, 20250.951.130.941.041.049.47%720,879
Dec 5, 20251.031.040.950.950.95-4.52%631,831
Dec 4, 20251.021.040.941.001.00-1.49%195,093
Dec 3, 20251.121.120.981.011.01-12.93%815,154
Dec 2, 20251.151.201.101.161.16-89,687
Dec 1, 20251.161.181.121.161.16-0.85%30,524
Nov 28, 20251.101.171.071.171.176.36%69,245