Fundusz Hipoteczny DOM S.A. (WSE:FHD)
Poland · Delayed Price · Currency is PLN 4.240
+0.020 (0.47%)
At close: Oct 2, 2025
Fundusz Hipoteczny DOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.47% | 942 |
| Oct 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 224 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 1,200 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.24 | 4.24 | 4.24 | - | 2,597 |
| Sep 10, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 804 |
| Sep 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 764 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | 3 |
| Aug 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 3 |
| Aug 18, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 5 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.25% | 3 |
| Aug 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -6.19% | 479 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 3 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 10 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 6 |
| Jul 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 12 |
| Jul 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 13 |
| Jun 26, 2025 | 4.30 | 4.52 | 4.30 | 4.52 | 4.52 | 0.44% | 500 |
| Jun 18, 2025 | 4.60 | 4.82 | 4.50 | 4.50 | 4.50 | - | 861 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.64% | 89 |
| May 13, 2025 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 7.59% | 307 |