Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.58
+0.04 (0.42%)
May 27, 2026, 10:12 AM CET
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 1.71% | 13,793 |
| May 25, 2026 | 9.40 | 9.40 | 9.36 | 9.38 | 9.38 | - | 6,100 |
| May 22, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -0.21% | 1,522 |
| May 21, 2026 | 9.40 | 9.40 | 9.34 | 9.40 | 9.40 | - | 187 |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 36 |
| May 19, 2026 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | - | 17,321 |
| May 18, 2026 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | - | 8,627 |
| May 15, 2026 | 9.48 | 9.48 | 9.36 | 9.40 | 9.40 | - | 14,065 |
| May 14, 2026 | 9.44 | 9.44 | 9.38 | 9.40 | 9.40 | -0.42% | 18,130 |
| May 13, 2026 | 9.54 | 9.54 | 9.34 | 9.44 | 9.44 | -1.26% | 7,319 |
| May 12, 2026 | 9.58 | 9.58 | 9.50 | 9.56 | 9.56 | 0.63% | 752 |
| May 11, 2026 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.84% | 233 |
| May 8, 2026 | 9.58 | 9.58 | 9.52 | 9.58 | 9.58 | - | 1,199 |
| May 7, 2026 | 9.58 | 9.58 | 9.50 | 9.58 | 9.58 | 0.21% | 782 |
| May 6, 2026 | 9.60 | 9.60 | 9.40 | 9.56 | 9.56 | -0.42% | 8,229 |
| May 5, 2026 | 9.42 | 9.78 | 9.42 | 9.60 | 9.60 | 0.21% | 13,549 |
| May 4, 2026 | 9.58 | 9.58 | 9.40 | 9.58 | 9.58 | - | 4,639 |
| Apr 30, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 0.84% | 208 |
| Apr 29, 2026 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 0.21% | 7,833 |
| Apr 28, 2026 | 9.48 | 9.48 | 9.44 | 9.48 | 9.48 | - | 1,100 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.44 | 9.48 | 9.48 | -0.21% | 1,505 |
| Apr 24, 2026 | 9.52 | 9.58 | 9.42 | 9.50 | 9.50 | -0.63% | 15,490 |
| Apr 23, 2026 | 9.58 | 9.58 | 9.52 | 9.56 | 9.56 | -0.42% | 948 |
| Apr 22, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 3,113 |
| Apr 21, 2026 | 9.62 | 9.62 | 9.56 | 9.60 | 9.60 | -0.41% | 4,626 |
| Apr 20, 2026 | 9.66 | 9.66 | 9.56 | 9.64 | 9.64 | -0.21% | 8,609 |
| Apr 17, 2026 | 9.56 | 9.68 | 9.54 | 9.66 | 9.66 | 0.21% | 17,080 |
| Apr 16, 2026 | 9.58 | 10.00 | 9.56 | 9.64 | 9.64 | 1.47% | 37,966 |
| Apr 15, 2026 | 9.58 | 9.58 | 9.48 | 9.50 | 9.50 | -0.63% | 16,619 |
| Apr 14, 2026 | 9.56 | 9.56 | 9.50 | 9.56 | 9.56 | 0.63% | 2,236 |
| Apr 13, 2026 | 9.46 | 9.58 | 9.46 | 9.50 | 9.50 | -0.42% | 4,154 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.50 | 9.54 | 9.54 | -0.42% | 4,928 |
| Apr 9, 2026 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | 0.84% | 361 |
| Apr 8, 2026 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 3,157 |
| Apr 7, 2026 | 9.52 | 9.54 | 9.44 | 9.54 | 9.54 | 0.21% | 599 |
| Apr 2, 2026 | 9.52 | 9.52 | 9.44 | 9.52 | 9.52 | 0.21% | 991 |
| Apr 1, 2026 | 9.44 | 9.56 | 9.44 | 9.50 | 9.50 | -0.63% | 3,352 |
| Mar 31, 2026 | 9.58 | 9.58 | 9.42 | 9.56 | 9.56 | -0.21% | 149 |
| Mar 30, 2026 | 9.58 | 9.58 | 9.46 | 9.58 | 9.58 | - | 209 |
| Mar 27, 2026 | 9.58 | 9.58 | 9.46 | 9.58 | 9.58 | - | 533 |
| Mar 26, 2026 | 9.56 | 9.58 | 9.48 | 9.58 | 9.58 | 0.21% | 104 |
| Mar 25, 2026 | 9.46 | 9.58 | 9.46 | 9.56 | 9.56 | -0.21% | 23 |
| Mar 24, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.21% | 608 |
| Mar 23, 2026 | 9.58 | 9.58 | 9.44 | 9.56 | 9.56 | 1.06% | 270 |
| Mar 20, 2026 | 9.60 | 9.60 | 9.40 | 9.46 | 9.46 | -1.46% | 1,725 |
| Mar 19, 2026 | 9.58 | 9.60 | 9.56 | 9.60 | 9.60 | 0.21% | 1,316 |
| Mar 18, 2026 | 9.58 | 9.60 | 9.50 | 9.58 | 9.58 | - | 9,876 |
| Mar 17, 2026 | 9.58 | 9.60 | 9.50 | 9.58 | 9.58 | - | 1,465 |
| Mar 16, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 0.84% | 86 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -0.84% | 1,521 |