Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.16
0.00 (0.00%)
Oct 15, 2026, 1:33 PM CET
WSE:PHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 49 |
| Oct 14, 2026 | 9.14 | 9.16 | 9.10 | 9.16 | 9.16 | -0.22% | 4,251 |
| Oct 13, 2026 | 9.18 | 9.18 | 9.14 | 9.18 | 9.18 | - | 1,956 |
| Oct 12, 2026 | 9.18 | 9.18 | 9.16 | 9.18 | 9.18 | - | 342 |
| Oct 9, 2026 | 9.18 | 9.18 | 9.14 | 9.18 | 9.18 | 0.22% | 1,333 |
| Oct 8, 2026 | 9.16 | 9.16 | 9.10 | 9.16 | 9.16 | 0.22% | 1,571 |
| Oct 7, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | -0.22% | 1,368 |
| Oct 6, 2026 | 9.14 | 9.16 | 9.06 | 9.16 | 9.16 | 0.22% | 2,511 |
| Oct 5, 2026 | 9.02 | 9.16 | 9.02 | 9.14 | 9.14 | -0.22% | 2,412 |
| Oct 2, 2026 | 9.10 | 9.16 | 8.98 | 9.16 | 9.16 | 0.66% | 1,968 |
| Oct 1, 2026 | 9.12 | 9.12 | 9.04 | 9.10 | 9.10 | -0.44% | 1,927 |
| Sep 30, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% | 200 |
| Sep 29, 2026 | 9.16 | 9.16 | 9.10 | 9.12 | 9.12 | 0.22% | 5,170 |
| Sep 28, 2026 | 9.18 | 9.24 | 9.10 | 9.10 | 9.10 | -1.52% | 630 |
| Sep 25, 2026 | 9.22 | 9.24 | 9.20 | 9.24 | 9.24 | 0.22% | 943 |
| Sep 24, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 0.44% | 2,071 |
| Sep 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.65% | 500 |
| Sep 22, 2026 | 9.24 | 9.24 | 9.18 | 9.24 | 9.24 | 0.87% | 4,210 |
| Sep 21, 2026 | 9.08 | 9.16 | 9.08 | 9.16 | 9.16 | - | 3,296 |
| Sep 18, 2026 | 9.18 | 9.18 | 9.00 | 9.16 | 9.16 | - | 2,564 |
| Sep 17, 2026 | 9.24 | 9.26 | 9.16 | 9.16 | 9.16 | - | 669 |
| Sep 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 1,040 |
| Sep 15, 2026 | 9.18 | 9.22 | 9.16 | 9.16 | 9.16 | -0.22% | 2,520 |
| Sep 14, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -1.29% | 5,486 |
| Sep 11, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.65% | 260 |
| Sep 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | 1,390 |
| Sep 9, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -0.43% | 3,906 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | -0.64% | 1,231 |
| Sep 7, 2026 | 9.24 | 9.36 | 9.24 | 9.36 | 9.36 | 0.86% | 136 |
| 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 |