Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.46
-0.10 (-1.05%)
Jan 30, 2026, 5:00 PM CET
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.56 | 9.58 | 9.46 | 9.46 | 9.46 | -1.05% | 5,956 |
| Jan 29, 2026 | 9.58 | 9.58 | 9.40 | 9.56 | 9.56 | -0.21% | 441 |
| Jan 28, 2026 | 9.46 | 9.58 | 9.46 | 9.58 | 9.58 | 0.63% | 809 |
| Jan 27, 2026 | 9.56 | 9.56 | 9.46 | 9.52 | 9.52 | -0.42% | 67 |
| Jan 26, 2026 | 9.54 | 9.58 | 9.42 | 9.56 | 9.56 | -0.21% | 2,755 |
| Jan 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 921 |
| Jan 22, 2026 | 9.58 | 9.58 | 9.52 | 9.58 | 9.58 | - | 3,387 |
| Jan 21, 2026 | 9.60 | 9.64 | 9.56 | 9.58 | 9.58 | -0.21% | 8,411 |
| Jan 20, 2026 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | - | 4,480 |
| Jan 19, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | - | 822 |
| Jan 16, 2026 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | - | 4,313 |
| Jan 15, 2026 | 9.60 | 9.60 | 9.58 | 9.60 | 9.60 | - | 1,141 |
| Jan 14, 2026 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | - | 1,731 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 4,148 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 16,542 |
| Jan 9, 2026 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 4,675 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 5,202 |
| Jan 7, 2026 | 9.64 | 9.64 | 9.58 | 9.60 | 9.60 | - | 5,393 |
| Jan 5, 2026 | 9.64 | 9.64 | 9.58 | 9.60 | 9.60 | - | 3,421 |
| Jan 2, 2026 | 9.54 | 9.60 | 9.52 | 9.60 | 9.60 | 0.63% | 12,151 |
| Dec 30, 2025 | 9.60 | 9.60 | 9.42 | 9.54 | 9.54 | -0.63% | 4,430 |
| Dec 29, 2025 | 9.56 | 9.60 | 9.44 | 9.60 | 9.60 | 0.63% | 1,878 |
| Dec 23, 2025 | 9.54 | 9.58 | 9.40 | 9.54 | 9.54 | 0.85% | 7,190 |
| Dec 22, 2025 | 9.54 | 9.54 | 9.40 | 9.46 | 9.46 | -0.84% | 4,229 |
| Dec 19, 2025 | 9.52 | 9.54 | 9.42 | 9.54 | 9.54 | - | 9,764 |
| Dec 18, 2025 | 9.42 | 9.54 | 9.30 | 9.54 | 9.54 | -0.42% | 2,491 |
| Dec 17, 2025 | 9.66 | 9.66 | 9.44 | 9.58 | 9.58 | -0.21% | 5,679 |
| Dec 16, 2025 | 9.56 | 9.60 | 9.50 | 9.60 | 9.60 | 0.21% | 2,491 |
| Dec 15, 2025 | 9.60 | 9.60 | 9.50 | 9.58 | 9.58 | -0.21% | 3,719 |
| Dec 12, 2025 | 9.78 | 9.78 | 9.30 | 9.60 | 9.60 | -1.84% | 53,611 |
| Dec 11, 2025 | 9.78 | 9.80 | 9.70 | 9.78 | 9.78 | - | 233 |
| Dec 10, 2025 | 9.80 | 9.80 | 9.66 | 9.78 | 9.78 | -0.20% | 550 |
| Dec 9, 2025 | 9.84 | 9.86 | 9.74 | 9.80 | 9.80 | 1.87% | 316 |
| Dec 8, 2025 | 9.92 | 9.92 | 9.62 | 9.62 | 9.62 | -3.02% | 2,627 |
| Dec 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 12 |
| Dec 4, 2025 | 9.94 | 9.96 | 9.70 | 9.94 | 9.94 | - | 1,813 |
| Dec 3, 2025 | 9.98 | 9.98 | 9.84 | 9.94 | 9.94 | -0.40% | 2,995 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | -0.20% | 694 |
| Dec 1, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.60% | 1,017 |
| Nov 28, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.60% | 7,119 |
| Nov 27, 2025 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 0.20% | 1,954 |
| Nov 26, 2025 | 9.98 | 9.98 | 9.88 | 9.98 | 9.98 | - | 427 |
| Nov 25, 2025 | 9.98 | 9.98 | 9.88 | 9.98 | 9.98 | - | 354 |
| Nov 24, 2025 | 9.98 | 10.10 | 9.88 | 9.98 | 9.98 | - | 234 |
| Nov 21, 2025 | 9.94 | 10.10 | 9.84 | 9.98 | 9.98 | 0.20% | 3,713 |
| Nov 20, 2025 | 10.10 | 10.20 | 9.94 | 9.96 | 9.96 | 0.61% | 25,311 |
| Nov 19, 2025 | 9.96 | 9.96 | 9.88 | 9.90 | 9.90 | 0.61% | 171 |
| Nov 18, 2025 | 9.88 | 9.98 | 9.84 | 9.84 | 9.84 | -0.81% | 3,976 |
| Nov 17, 2025 | 9.92 | 10.00 | 9.92 | 9.92 | 9.92 | -0.80% | 1,155 |
| Nov 14, 2025 | 10.05 | 10.05 | 9.90 | 10.00 | 10.00 | 0.20% | 996 |