Partner-Nieruchomosci S.A. (WSE:PRN)
Poland · Delayed Price · Currency is PLN 24.00
-1.00 (-4.00%)
Last updated: Nov 3, 2026, 2:03 PM CET
Partner-Nieruchomosci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | -4.00% | 63 |
| Nov 2, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 5.04% | 23 |
| Oct 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 79 |
| Oct 29, 2026 | 25.20 | 25.20 | 23.80 | 23.80 | 23.80 | -4.80% | 94 |
| Oct 28, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -4.58% | 235 |
| Oct 27, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -0.76% | 229 |
| Oct 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 4 |
| Oct 23, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 3.10% | 500 |
| Oct 22, 2026 | 25.00 | 25.80 | 24.40 | 25.80 | 25.80 | 1.57% | 349 |
| Oct 21, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 0.79% | 133 |
| Oct 20, 2026 | 24.40 | 25.20 | 23.00 | 25.20 | 25.20 | 0.80% | 792 |
| Oct 19, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 3.31% | 500 |
| Oct 16, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 2.54% | 104 |
| Oct 13, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 4.42% | 66 |
| Oct 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 5 |
| Oct 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 10 |
| Oct 7, 2026 | 24.20 | 24.20 | 22.60 | 22.60 | 22.60 | -1.74% | 33 |
| Oct 5, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | -5.74% | 10 |
| Oct 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 15 |
| Oct 1, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | 2 |
| Sep 30, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 56 |
| Sep 29, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 3.33% | 40 |
| Sep 28, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 19 |
| Sep 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 30 |
| Sep 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 1 |
| Sep 21, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 25 |
| Sep 18, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -5.34% | 247 |
| Sep 17, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | -3.68% | 48 |
| Sep 16, 2026 | 26.20 | 27.20 | 25.80 | 27.20 | 27.20 | -4.23% | 20 |
| Sep 15, 2026 | 27.20 | 28.40 | 26.20 | 28.40 | 28.40 | - | 49 |
| Sep 14, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | -0.70% | 44 |
| Sep 11, 2026 | 28.20 | 28.60 | 24.80 | 28.60 | 28.60 | 1.42% | 220 |
| Sep 10, 2026 | 28.60 | 30.00 | 26.00 | 28.20 | 28.20 | -2.76% | 263 |
| Sep 9, 2026 | 24.60 | 29.00 | 24.60 | 29.00 | 29.00 | 20.83% | 1,293 |
| Sep 8, 2026 | 22.80 | 25.80 | 22.80 | 24.00 | 24.00 | 3.45% | 225 |
| Sep 7, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 17 |
| Sep 4, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 39 |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 44 |
| Sep 2, 2026 | 23.00 | 23.40 | 22.80 | 22.80 | 22.80 | 0.88% | 61 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 48 |
| Aug 31, 2026 | 21.60 | 22.80 | 21.60 | 22.60 | 22.60 | 4.63% | 113 |
| Aug 28, 2026 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -5.26% | 8 |
| Aug 27, 2026 | 22.60 | 22.80 | 21.60 | 22.80 | 22.80 | 1.79% | 22 |
| Aug 26, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | -0.88% | 31 |
| Aug 25, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 12 |
| Aug 24, 2026 | 21.60 | 22.20 | 21.40 | 22.20 | 22.20 | - | 52 |
| Aug 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | 2 |
| Aug 20, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 6 |
| Aug 19, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -1.85% | 123 |
| Aug 18, 2026 | 21.40 | 22.20 | 21.40 | 21.60 | 21.60 | 1.89% | 35 |