Polski Holding Rozwoju S.A. (WSE:PRH)
Poland · Delayed Price · Currency is PLN 1.960
-0.020 (-1.01%)
At close: Oct 19, 2026
Polski Holding Rozwoju Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.92 | 1.96 | 1.82 | 1.96 | 1.96 | -1.01% | 1,547 |
| Oct 16, 2026 | 1.97 | 1.98 | 1.91 | 1.98 | 1.98 | 0.51% | 3,263 |
| Oct 15, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 151 |
| Oct 14, 2026 | 1.96 | 1.98 | 1.85 | 1.98 | 1.98 | 0.51% | 6,359 |
| Oct 13, 2026 | 1.85 | 1.97 | 1.84 | 1.97 | 1.97 | -0.51% | 418 |
| Oct 12, 2026 | 1.94 | 2.00 | 1.86 | 1.98 | 1.98 | 2.06% | 6,620 |
| Oct 9, 2026 | 1.91 | 1.96 | 1.84 | 1.94 | 1.94 | 1.57% | 4,488 |
| Oct 8, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | -1.55% | 70 |
| Oct 7, 2026 | 1.94 | 1.94 | 1.85 | 1.94 | 1.94 | - | 206 |
| Oct 6, 2026 | 1.96 | 1.96 | 1.80 | 1.94 | 1.94 | -1.02% | 209 |
| Oct 5, 2026 | 1.90 | 2.04 | 1.88 | 1.96 | 1.96 | 2.62% | 979 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 3.80% | 8,808 |
| Oct 1, 2026 | 1.90 | 1.96 | 1.72 | 1.84 | 1.84 | -7.07% | 23,657 |
| Sep 30, 2026 | 1.95 | 1.98 | 1.88 | 1.98 | 1.98 | 1.02% | 10,300 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.87 | 1.96 | 1.96 | -1.01% | 1,313 |
| Sep 28, 2026 | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | -2.94% | 4,264 |
| Sep 25, 2026 | 2.18 | 2.18 | 1.92 | 2.04 | 2.04 | - | 9,717 |
| 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 |