Fundusz Hipoteczny DOM S.A. (WSE:FHD)
Poland · Delayed Price · Currency is PLN 3.520
0.00 (0.00%)
At close: Aug 13, 2026
Fundusz Hipoteczny DOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 7 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 15 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2 |
| Mar 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 1 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 4 |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -6.96% | 355 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.98% | 100 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 240 |