Fundusz Hipoteczny DOM S.A. (WSE:FHD)
Poland · Delayed Price · Currency is PLN 3.900
-0.120 (-2.99%)
Last updated: Oct 14, 2026, 4:20 PM CET
Fundusz Hipoteczny DOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | 257 |
| Oct 9, 2026 | 3.74 | 4.02 | 3.74 | 4.02 | 4.02 | 15.52% | 474 |
| Oct 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.95% | 48 |
| Oct 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 8 |
| Oct 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | 39 |
| Oct 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 32 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 3 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 3 |
| Sep 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 27 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 290 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.91% | 50 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | 5 |
| Sep 9, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -6.91% | 10 |
| Sep 3, 2026 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 6.82% | 102 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 4 |
| Aug 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1 |
| Aug 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Aug 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 6 |
| Aug 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 150 |
| Aug 17, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -6.91% | 99 |
| Aug 14, 2026 | 3.36 | 4.00 | 3.36 | 3.76 | 3.76 | 6.82% | 1,768 |
| Aug 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 50 |
| Aug 7, 2026 | 3.66 | 3.66 | 3.28 | 3.50 | 3.50 | -6.42% | 1,818 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 284 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | - | 993 |
| Aug 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | 750 |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 7.14% | 61 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.67% | 7 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 7 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2 |
| Jul 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 4 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 250 |
| Jul 6, 2026 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -5.91% | 7 |
| Jul 3, 2026 | 3.76 | 3.96 | 3.46 | 3.72 | 3.72 | 0.54% | 987 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 281 |
| Jun 29, 2026 | 3.46 | 3.76 | 3.46 | 3.70 | 3.70 | 5.71% | 25 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 900 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -11.63% | 271 |
| Jun 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 2 |
| Jun 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| May 15, 2026 | 4.30 | 4.34 | 4.28 | 4.28 | 4.28 | 2.39% | 634 |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | 18 |
| May 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| May 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9 |
| May 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 2 |