Fundusz Hipoteczny DOM S.A. (WSE:FHD)
Poland · Delayed Price · Currency is PLN 4.500
+0.080 (1.81%)
At close: Aug 18, 2025, 4:50 PM CET
Fundusz Hipoteczny DOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | - | 1.81% | 5 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4.25% | 3 |
| Aug 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | - | -6.19% | 479 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 3 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 10 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 6 |
| Jul 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 12 |
| Jul 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 13 |
| Jun 26, 2025 | 4.30 | 4.52 | 4.30 | 4.52 | - | 0.44% | 500 |
| Jun 18, 2025 | 4.60 | 4.82 | 4.50 | 4.50 | - | - | 861 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -6.64% | 89 |
| May 13, 2025 | 4.54 | 4.82 | 4.54 | 4.82 | - | 7.59% | 307 |
| Apr 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -5.88% | 224 |
| Mar 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -11.85% | 211 |
| Mar 20, 2025 | 4.80 | 5.40 | 4.80 | 5.40 | - | 12.50% | 245 |
| Mar 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -4.00% | 17 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16.82% | 400 |
| Mar 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 220 |
| Mar 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 0.47% | 55 |
| Feb 27, 2025 | 4.54 | 4.54 | 4.26 | 4.26 | - | -11.98% | 276 |