Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.80
-0.10 (-1.01%)
Oct 31, 2025, 3:35 PM CET
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.90 | 9.92 | 9.80 | 9.80 | 9.80 | -1.01% | 1,293 |
| Oct 30, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 240 |
| Oct 29, 2025 | 9.84 | 9.88 | 9.80 | 9.80 | 9.80 | -0.41% | 474 |
| Oct 28, 2025 | 9.92 | 9.92 | 9.84 | 9.84 | 9.84 | -0.81% | 3,189 |
| Oct 27, 2025 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | -0.40% | 929 |
| Oct 24, 2025 | 9.94 | 9.96 | 9.84 | 9.96 | 9.96 | 0.40% | 531 |
| Oct 23, 2025 | 9.92 | 9.92 | 9.84 | 9.92 | 9.92 | - | 514 |
| Oct 22, 2025 | 9.88 | 9.92 | 9.82 | 9.92 | 9.92 | 0.40% | 4,770 |
| Oct 21, 2025 | 9.82 | 9.88 | 9.78 | 9.88 | 9.88 | 0.61% | 7,991 |
| Oct 20, 2025 | 9.78 | 9.84 | 9.64 | 9.82 | 9.82 | 1.45% | 741 |
| Oct 17, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | -0.62% | 2,378 |
| Oct 16, 2025 | 9.78 | 9.78 | 9.68 | 9.74 | 9.74 | 0.62% | 511 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | - | 285 |
| Oct 14, 2025 | 9.84 | 9.86 | 9.66 | 9.68 | 9.68 | -1.63% | 2,286 |
| Oct 13, 2025 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | -0.40% | 2,198 |
| Oct 10, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.88 | - | 1,135 |
| Oct 9, 2025 | 9.86 | 9.88 | 9.82 | 9.88 | 9.88 | - | 658 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.80 | 9.88 | 9.88 | -0.20% | 16 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 0.81% | 560 |
| Oct 6, 2025 | 9.92 | 9.92 | 9.80 | 9.82 | 9.82 | -1.01% | 1,048 |
| Oct 3, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.92 | - | 2,938 |
| Oct 2, 2025 | 9.94 | 9.98 | 9.90 | 9.92 | 9.92 | - | 1,284 |
| Oct 1, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.40% | 447 |
| Sep 30, 2025 | 9.88 | 9.88 | 9.76 | 9.88 | 9.88 | -0.20% | 2,604 |
| Sep 29, 2025 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 0.20% | 1,002 |
| Sep 26, 2025 | 9.88 | 9.90 | 9.78 | 9.88 | 9.88 | - | 1,616 |
| Sep 25, 2025 | 9.84 | 9.88 | 9.80 | 9.88 | 9.88 | 0.41% | 507 |
| Sep 24, 2025 | 9.90 | 9.90 | 9.76 | 9.84 | 9.84 | -0.61% | 2,169 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 12 |
| Sep 22, 2025 | 9.92 | 9.92 | 9.70 | 9.90 | 9.90 | 1.85% | 4,567 |
| Sep 19, 2025 | 9.74 | 9.96 | 9.72 | 9.72 | 9.72 | -2.80% | 7,383 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,135 |
| Sep 17, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.91% | 3,330 |
| Sep 16, 2025 | 9.86 | 10.30 | 9.72 | 10.30 | 10.30 | 4.67% | 6,614 |
| Sep 15, 2025 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 0.41% | 79 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.70 | 9.80 | 9.80 | - | 1,820 |
| Sep 11, 2025 | 9.80 | 9.84 | 9.70 | 9.80 | 9.80 | - | 5,570 |
| Sep 10, 2025 | 9.80 | 9.88 | 9.80 | 9.80 | 9.80 | -0.81% | 6,147 |
| Sep 9, 2025 | 9.84 | 9.88 | 9.80 | 9.88 | 9.88 | 0.41% | 527 |
| Sep 8, 2025 | 9.84 | 9.84 | 9.78 | 9.84 | 9.84 | -0.20% | 1,245 |
| Sep 5, 2025 | 9.84 | 9.86 | 9.78 | 9.86 | 9.86 | 0.20% | 88 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.78 | 9.84 | 9.84 | 0.41% | 157 |
| Sep 3, 2025 | 9.86 | 9.86 | 9.76 | 9.80 | 9.80 | -0.61% | 941 |
| Sep 2, 2025 | 9.88 | 9.88 | 9.80 | 9.86 | 9.86 | -0.20% | 22 |
| Sep 1, 2025 | 9.80 | 9.88 | 9.76 | 9.88 | 9.88 | 0.82% | 662 |
| Aug 29, 2025 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -0.81% | 214 |
| Aug 28, 2025 | 9.88 | 9.88 | 9.80 | 9.88 | 9.88 | - | 30 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 297 |
| Aug 26, 2025 | 9.92 | 9.92 | 9.68 | 9.88 | 9.88 | 1.65% | 1,667 |
| Aug 25, 2025 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | 0.21% | 464 |