Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.28
+0.04 (0.43%)
Sep 4, 2026, 5:00 PM CET
WSE:PHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.24 | 9.38 | 9.24 | 9.28 | 9.28 | 0.43% | 8,050 |
| Sep 3, 2026 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.43% | 34 |
| Sep 2, 2026 | 9.16 | 9.28 | 9.16 | 9.28 | 9.28 | 0.87% | 791 |
| Sep 1, 2026 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | -0.22% | 330 |
| Aug 31, 2026 | 9.22 | 9.24 | 9.20 | 9.22 | 9.22 | -0.22% | 820 |
| Aug 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 443 |
| Aug 27, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | 19 |
| Aug 26, 2026 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | - | 2,325 |
| Aug 25, 2026 | 9.20 | 9.26 | 9.16 | 9.26 | 9.26 | 0.65% | 257 |
| Aug 24, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | -0.43% | 414 |
| Aug 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% | 1,000 |
| Aug 20, 2026 | 9.22 | 9.28 | 9.20 | 9.22 | 9.22 | - | 750 |
| Aug 19, 2026 | 9.22 | 9.28 | 9.20 | 9.22 | 9.22 | -0.65% | 6,679 |
| Aug 18, 2026 | 9.26 | 9.28 | 9.24 | 9.28 | 9.28 | - | 8,320 |
| Aug 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 405 |
| Aug 14, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% | 10 |
| Aug 13, 2026 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 0.22% | 2,790 |
| Aug 12, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1,254 |
| Aug 11, 2026 | 9.26 | 9.28 | 9.22 | 9.28 | 9.28 | 0.65% | 523 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | -0.86% | 436 |
| Aug 7, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 0.22% | 2,210 |
| Aug 6, 2026 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 0.87% | 1,594 |
| Aug 5, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | - | 1,214 |
| Aug 4, 2026 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.43% | 1,065 |
| Aug 3, 2026 | 9.30 | 9.30 | 9.20 | 9.24 | 9.24 | -0.65% | 1,374 |
| Jul 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 301 |
| Jul 30, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.22% | 1,629 |
| Jul 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 21 |
| Jul 27, 2026 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | - | 2,122 |
| Jul 24, 2026 | 9.26 | 9.28 | 9.18 | 9.28 | 9.28 | - | 459 |
| Jul 23, 2026 | 9.32 | 9.32 | 9.22 | 9.28 | 9.28 | -0.85% | 1,610 |
| Jul 22, 2026 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.74% | 4,192 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | 490 |
| Jul 20, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 1,053 |
| Jul 17, 2026 | 9.18 | 9.22 | 9.16 | 9.16 | 9.16 | -0.22% | 1,776 |
| Jul 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | 300 |
| Jul 15, 2026 | 9.30 | 9.30 | 9.16 | 9.22 | 9.22 | -0.43% | 860 |
| Jul 14, 2026 | 9.28 | 9.30 | 9.26 | 9.26 | 9.26 | -0.43% | 4,133 |
| Jul 13, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | - | 861 |
| Jul 10, 2026 | 9.24 | 9.30 | 9.20 | 9.30 | 9.30 | 0.65% | 1,200 |
| Jul 9, 2026 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.43% | 36 |
| Jul 8, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 109 |
| Jul 7, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 0.43% | 4,447 |
| Jul 6, 2026 | 9.24 | 9.30 | 9.24 | 9.24 | 9.24 | - | 6,246 |
| Jul 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% | 38 |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 3,000 |
| Jul 1, 2026 | 9.34 | 9.34 | 9.12 | 9.30 | 9.30 | -0.43% | 2,033 |
| Jun 30, 2026 | 9.24 | 9.34 | 9.12 | 9.34 | 9.34 | 1.08% | 2,992 |
| Jun 29, 2026 | 9.26 | 9.34 | 9.24 | 9.24 | 9.24 | -1.07% | 9,661 |
| Jun 26, 2026 | 9.38 | 9.38 | 9.32 | 9.34 | 9.34 | - | 1,937 |