Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland · Delayed Price · Currency is PLN 9.20
-0.02 (-0.22%)
Sep 25, 2026, 9:01 AM CET
WSE:PHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |