Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.70
-0.22 (-2.22%)
Aug 22, 2025, 4:42 PM CET
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.22% | 1,886 |
| Aug 21, 2025 | 9.80 | 9.92 | 9.80 | 9.92 | 9.92 | - | 7,292 |
| Aug 20, 2025 | 9.98 | 9.98 | 9.70 | 9.92 | 9.92 | -0.80% | 6,369 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 0.60% | 1,237 |
| Aug 18, 2025 | 9.98 | 10.00 | 9.94 | 9.94 | 9.94 | -0.40% | 586 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.86 | 9.98 | 9.98 | - | 2,086 |
| Aug 13, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 648 |
| Aug 12, 2025 | 10.00 | 10.05 | 9.96 | 10.00 | 10.00 | 0.20% | 6,061 |
| Aug 11, 2025 | 9.98 | 10.00 | 9.92 | 9.98 | 9.98 | 0.81% | 3,411 |
| Aug 8, 2025 | 9.98 | 9.98 | 9.88 | 9.90 | 9.90 | -0.80% | 2,107 |
| Aug 7, 2025 | 9.84 | 9.98 | 9.84 | 9.98 | 9.98 | -0.20% | 1,659 |
| Aug 6, 2025 | 9.96 | 10.00 | 9.84 | 10.00 | 10.00 | 1.01% | 1,094 |
| Aug 5, 2025 | 9.90 | 9.92 | 9.74 | 9.90 | 9.90 | 0.20% | 12,140 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.74 | 9.88 | 9.88 | - | 406 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.70 | 9.88 | 9.88 | -0.40% | 4,577 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | -0.60% | 628 |
| Jul 30, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | - | 367 |
| Jul 29, 2025 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | -0.20% | 5,248 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | - | 3,061 |
| Jul 25, 2025 | 9.98 | 10.30 | 9.98 | 10.00 | 10.00 | 0.20% | 60,781 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 331 |
| Jul 23, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 34,325 |
| Jul 22, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | - | 212 |
| Jul 21, 2025 | 9.98 | 10.00 | 9.92 | 10.00 | 10.00 | 1.01% | 656 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 1,133 |
| Jul 17, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 2,838 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 835 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 1,242 |
| Jul 14, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | - | 1,401 |
| Jul 11, 2025 | 9.98 | 10.00 | 9.90 | 10.00 | 10.00 | 0.20% | 2,229 |
| Jul 10, 2025 | 9.98 | 9.98 | 9.82 | 9.98 | 9.98 | - | 832 |
| Jul 9, 2025 | 9.98 | 10.00 | 9.84 | 9.98 | 9.98 | - | 775 |
| Jul 8, 2025 | 10.00 | 10.00 | 9.80 | 9.98 | 9.98 | -0.20% | 4,599 |
| Jul 7, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | - | 1,270 |
| Jul 4, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 4,066 |
| Jul 3, 2025 | 9.96 | 9.98 | 9.92 | 9.98 | 9.98 | 0.20% | 1,227 |
| Jul 2, 2025 | 10.10 | 10.10 | 9.92 | 9.96 | 9.96 | -0.20% | 425 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.90 | 9.98 | 9.98 | -0.20% | 7,658 |
| Jun 30, 2025 | 10.30 | 10.30 | 9.80 | 10.00 | 10.00 | -2.44% | 9,252 |
| Jun 27, 2025 | 10.10 | 10.40 | 10.10 | 10.25 | 10.25 | -1.44% | 323 |
| Jun 26, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - | 539 |
| Jun 25, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | - | 92 |
| Jun 24, 2025 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 0.48% | 2,419 |
| Jun 23, 2025 | 10.50 | 10.60 | 10.15 | 10.35 | 10.35 | -0.96% | 297 |
| Jun 20, 2025 | 10.35 | 10.45 | 10.15 | 10.45 | 10.45 | 0.97% | 1,300 |
| Jun 18, 2025 | 10.45 | 10.45 | 10.10 | 10.35 | 10.35 | -0.96% | 715 |
| Jun 17, 2025 | 10.50 | 10.50 | 10.20 | 10.45 | 10.45 | -0.48% | 1,476 |
| Jun 16, 2025 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | - | 197 |
| Jun 13, 2025 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 2,886 |
| Jun 12, 2025 | 10.40 | 10.55 | 10.25 | 10.45 | 10.45 | - | 4,843 |