Polski Holding Rozwoju Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.00	2.10	1.94	2.04	2.04	2.00%	13,048
Sep 23, 2026	2.02	2.02	1.93	2.00	2.00	-1.96%	6,197
Sep 22, 2026	1.92	2.18	1.54	2.04	2.04	2.00%	20,408
Sep 21, 2026	2.02	2.02	1.90	2.00	2.00	-0.99%	488
Sep 18, 2026	1.90	2.08	1.90	2.02	2.02	-2.88%	1,312
Sep 17, 2026	1.90	2.10	1.90	2.08	2.08	9.47%	2,018
Sep 16, 2026	1.80	1.95	1.80	1.90	1.90	-2.56%	731
Sep 15, 2026	1.97	2.00	1.80	1.95	1.95	-1.02%	5,442
Sep 14, 2026	2.00	2.00	1.82	1.97	1.97	-5.29%	2,019
Sep 11, 2026	2.08	2.08	1.96	2.08	2.08	-	1,096
Sep 10, 2026	2.02	2.08	1.80	2.08	2.08	9.47%	13,504
Sep 9, 2026	1.85	2.04	1.85	1.90	1.90	3.26%	11,699
Sep 8, 2026	1.78	1.84	1.68	1.84	1.84	2.79%	6,712
Sep 7, 2026	1.69	1.79	1.69	1.79	1.79	9.82%	3,203
Sep 4, 2026	1.84	1.84	1.55	1.63	1.63	-1.21%	129,796
Sep 3, 2026	1.96	1.96	1.57	1.65	1.65	-14.95%	188,159
Sep 2, 2026	2.00	2.04	1.94	1.94	1.94	-4.90%	56,525
Sep 1, 2026	2.10	2.10	1.99	2.04	2.04	-3.77%	7,949
Aug 31, 2026	2.24	2.24	2.00	2.12	2.12	-6.19%	16,593
Aug 28, 2026	2.26	2.30	2.12	2.26	2.26	-1.74%	10,491
Aug 27, 2026	2.30	2.30	2.24	2.30	2.30	-	2,594
Aug 26, 2026	2.30	2.30	2.18	2.30	2.30	2.68%	4,266
Aug 25, 2026	2.12	2.30	2.10	2.24	2.24	5.66%	1,608
Aug 24, 2026	2.06	2.14	2.06	2.12	2.12	-2.75%	12,141
Aug 21, 2026	2.16	2.18	2.10	2.18	2.18	0.93%	18,889
Aug 20, 2026	2.30	2.40	1.94	2.16	2.16	-10.74%	67,335
Aug 19, 2026	2.48	2.48	2.22	2.42	2.42	-1.63%	7,266
Aug 18, 2026	2.54	2.54	2.42	2.46	2.46	-2.38%	2,520
Aug 17, 2026	2.60	2.60	2.46	2.52	2.52	-	1,153
Aug 14, 2026	2.52	2.52	2.38	2.52	2.52	-	1,950
Aug 13, 2026	2.52	2.52	2.38	2.52	2.52	-	18,198
Aug 12, 2026	2.54	2.54	2.48	2.52	2.52	1.61%	271
Aug 11, 2026	2.44	2.56	2.40	2.48	2.48	-3.13%	1,741
Aug 10, 2026	2.58	2.58	2.40	2.56	2.56	-2.29%	4,131
Aug 7, 2026	2.52	2.70	2.30	2.62	2.62	-1.50%	21,328
Aug 6, 2026	2.66	2.66	2.50	2.66	2.66	6.40%	5,456
Aug 5, 2026	2.64	2.64	2.50	2.50	2.50	-5.30%	5,990
Aug 4, 2026	2.66	2.66	2.46	2.64	2.64	-0.75%	5,655
Aug 3, 2026	2.72	2.72	2.56	2.66	2.66	2.31%	1,142
Jul 31, 2026	2.60	2.60	2.50	2.60	2.60	-3.70%	5,418
Jul 30, 2026	2.66	2.70	2.60	2.70	2.70	1.50%	2,299
Jul 29, 2026	2.66	2.68	2.60	2.66	2.66	-0.75%	8,352
Jul 28, 2026	2.78	2.78	2.60	2.68	2.68	-4.96%	12,770
Jul 27, 2026	2.96	2.96	2.80	2.82	2.82	-3.42%	799
Jul 24, 2026	2.78	3.00	2.78	2.92	2.92	2.10%	3,087
Jul 23, 2026	2.86	2.88	2.78	2.86	2.86	-	159
Jul 22, 2026	2.88	2.90	2.78	2.86	2.86	-0.69%	4,878
Jul 21, 2026	3.20	3.20	2.74	2.88	2.88	2.86%	10,316
Jul 20, 2026	3.00	3.30	2.80	2.80	2.80	-6.67%	27,139
Jul 17, 2026	2.86	3.10	2.86	3.00	3.00	4.90%	34,161