Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.48
-0.06 (-0.63%)
Feb 27, 2026, 5:00 PM CET
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.54 | 9.54 | 9.38 | 9.48 | 9.48 | -0.63% | 8,264 |
| Feb 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 12 |
| Feb 25, 2026 | 9.50 | 9.54 | 9.46 | 9.54 | 9.54 | - | 988 |
| Feb 24, 2026 | 9.54 | 9.54 | 9.50 | 9.54 | 9.54 | -0.42% | 530 |
| Feb 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 198 |
| Feb 20, 2026 | 9.54 | 9.58 | 9.40 | 9.58 | 9.58 | 0.84% | 611 |
| Feb 19, 2026 | 9.58 | 9.58 | 9.46 | 9.50 | 9.50 | -0.84% | 1,756 |
| Feb 18, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.21% | 576 |
| Feb 17, 2026 | 9.58 | 9.58 | 9.48 | 9.56 | 9.56 | -0.21% | 209 |
| Feb 16, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | - | 413 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 452 |
| Feb 12, 2026 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | - | 1,536 |
| Feb 11, 2026 | 9.56 | 9.58 | 9.48 | 9.58 | 9.58 | 0.21% | 660 |
| Feb 10, 2026 | 9.48 | 9.56 | 9.46 | 9.56 | 9.56 | 0.84% | 11,135 |
| Feb 9, 2026 | 9.48 | 9.48 | 9.38 | 9.48 | 9.48 | 0.42% | 814 |
| Feb 6, 2026 | 9.46 | 9.48 | 9.40 | 9.44 | 9.44 | -0.42% | 4,681 |
| Feb 5, 2026 | 9.48 | 9.48 | 9.40 | 9.48 | 9.48 | - | 1,971 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.20 | 9.48 | 9.48 | -0.21% | 7,132 |
| Feb 3, 2026 | 9.54 | 9.56 | 9.46 | 9.50 | 9.50 | -0.42% | 2,905 |
| Feb 2, 2026 | 9.56 | 9.56 | 9.46 | 9.54 | 9.54 | 0.85% | 2,058 |
| 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 |