Partner-Nieruchomosci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.25	0.25	0.23	0.25	0.25	2.44%	18,423
Jul 2, 2026	0.25	0.25	0.25	0.25	0.25	-3.15%	4,691
Jul 1, 2026	0.25	0.26	0.25	0.25	0.25	-3.79%	3,100
Jun 30, 2026	0.26	0.26	0.26	0.26	0.26	4.76%	1,436
Jun 29, 2026	0.26	0.26	0.25	0.25	0.25	-2.33%	28,372
Jun 26, 2026	0.27	0.27	0.26	0.26	0.26	-3.73%	3,911
Jun 25, 2026	0.27	0.27	0.25	0.27	0.27	-0.74%	31,538
Jun 24, 2026	0.27	0.27	0.25	0.27	0.27	-	5,077
Jun 23, 2026	0.27	0.27	0.25	0.27	0.27	-0.74%	6,605
Jun 22, 2026	0.26	0.27	0.25	0.27	0.27	7.09%	22,483
Jun 19, 2026	0.27	0.27	0.25	0.25	0.25	-9.93%	14,990
Jun 18, 2026	0.27	0.29	0.27	0.28	0.28	4.44%	8,465
Jun 17, 2026	0.28	0.29	0.27	0.27	0.27	2.27%	13,267
Jun 16, 2026	0.29	0.29	0.26	0.26	0.26	-4.35%	18,876
Jun 15, 2026	0.29	0.29	0.27	0.28	0.28	-0.72%	17,940
Jun 12, 2026	0.29	0.30	0.27	0.28	0.28	-5.44%	25,146
Jun 11, 2026	0.29	0.30	0.26	0.29	0.29	-2.00%	8,474
Jun 10, 2026	0.28	0.30	0.25	0.30	0.30	9.49%	14,893
Jun 9, 2026	0.27	0.29	0.27	0.27	0.27	1.48%	6,813
Jun 8, 2026	0.27	0.29	0.27	0.27	0.27	3.05%	27,984
Jun 5, 2026	0.29	0.30	0.26	0.26	0.26	-10.88%	8,759
Jun 3, 2026	0.29	0.32	0.29	0.29	0.29	-	35,624
Jun 2, 2026	0.30	0.32	0.29	0.29	0.29	-1.34%	10,233
Jun 1, 2026	0.31	0.31	0.30	0.30	0.30	-3.87%	27,597
May 29, 2026	0.31	0.31	0.29	0.31	0.31	4.03%	25,691
May 28, 2026	0.29	0.33	0.29	0.30	0.30	2.05%	20,039
May 27, 2026	0.32	0.33	0.29	0.29	0.29	-3.95%	13,855
May 26, 2026	0.30	0.33	0.30	0.30	0.30	2.70%	10,629
May 25, 2026	0.31	0.31	0.30	0.30	0.30	0.68%	14,559
May 22, 2026	0.29	0.35	0.29	0.29	0.29	-	85,562
May 21, 2026	0.31	0.32	0.29	0.29	0.29	-3.29%	44,679
May 20, 2026	0.30	0.31	0.30	0.30	0.30	6.29%	7,408
May 19, 2026	0.28	0.30	0.28	0.29	0.29	2.88%	5,630
May 18, 2026	0.29	0.33	0.28	0.28	0.28	-5.44%	33,304
May 15, 2026	0.31	0.31	0.29	0.29	0.29	-2.65%	15,562
May 14, 2026	0.29	0.34	0.28	0.30	0.30	4.86%	54,042
May 13, 2026	0.29	0.30	0.25	0.29	0.29	-0.69%	56,365
May 12, 2026	0.29	0.32	0.27	0.29	0.29	-4.61%	73,199
May 11, 2026	0.30	0.31	0.28	0.30	0.30	4.83%	17,088
May 8, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	67,147
May 7, 2026	0.30	0.32	0.30	0.30	0.30	-4.46%	80,327
May 6, 2026	0.32	0.32	0.30	0.31	0.31	-	61,607
May 5, 2026	0.31	0.31	0.30	0.31	0.31	-1.26%	34,937
May 4, 2026	0.31	0.32	0.29	0.32	0.32	6.00%	14,192
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	4.90%	34,501
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-0.69%	18,820
Apr 28, 2026	0.31	0.31	0.29	0.29	0.29	-3.36%	39,161
Apr 27, 2026	0.30	0.33	0.28	0.30	0.30	-5.70%	201,315
Apr 24, 2026	0.32	0.33	0.32	0.32	0.32	-5.39%	14,895
Apr 23, 2026	0.31	0.34	0.31	0.33	0.33	-	41,306