Partner-Nieruchomosci S.A. (WSE:PRN)
Poland · Delayed Price · Currency is PLN 21.20
-0.20 (-0.93%)
At close: Aug 14, 2026
Partner-Nieruchomosci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.20 | 22.20 | 21.00 | 21.20 | 21.20 | -0.93% | 77 |
| Aug 13, 2026 | 22.40 | 22.60 | 21.40 | 21.40 | 21.40 | -4.46% | 148 |
| Aug 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 18 |
| Aug 11, 2026 | 23.40 | 23.80 | 22.00 | 22.00 | 22.00 | -6.78% | 239 |
| Aug 10, 2026 | 22.00 | 23.60 | 22.00 | 23.60 | 23.60 | 9.26% | 88 |
| Aug 7, 2026 | 23.40 | 23.40 | 21.60 | 21.60 | 21.60 | 1.89% | 354 |
| Aug 6, 2026 | 21.80 | 22.20 | 21.20 | 21.20 | 21.20 | -2.75% | 55 |
| Aug 5, 2026 | 23.00 | 23.00 | 21.00 | 21.80 | 21.80 | -7.63% | 280 |
| Aug 4, 2026 | 23.00 | 23.60 | 22.60 | 23.60 | 23.60 | 6.31% | 171 |
| Aug 3, 2026 | 21.80 | 24.00 | 21.60 | 22.20 | 22.20 | 1.83% | 422 |
| Jul 31, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | 154 |
| Jul 30, 2026 | 23.00 | 23.20 | 22.00 | 22.20 | 22.20 | - | 225 |
| Jul 29, 2026 | 24.20 | 24.20 | 22.20 | 22.20 | 22.20 | -4.31% | 133 |
| Jul 28, 2026 | 21.00 | 24.80 | 21.00 | 23.20 | 23.20 | -7.94% | 244 |
| Jul 27, 2026 | 21.00 | 25.20 | 17.30 | 25.20 | 25.20 | -3.08% | 1,878 |
| Jul 13, 2026 | 24.20 | 26.80 | 23.20 | 26.00 | 26.00 | 9.24% | 110 |
| Jul 10, 2026 | 23.60 | 24.00 | 23.00 | 23.80 | 23.80 | -0.83% | 130 |
| Jul 9, 2026 | 27.20 | 27.20 | 24.00 | 24.00 | 24.00 | -11.76% | 436 |
| Jul 8, 2026 | 26.40 | 27.40 | 24.20 | 27.20 | 27.20 | -1.45% | 429 |
| Jul 7, 2026 | 25.00 | 27.60 | 24.20 | 27.60 | 27.60 | 12.20% | 313 |
| Jul 6, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -2.38% | 58 |
| Jul 3, 2026 | 24.80 | 25.20 | 23.20 | 25.20 | 25.20 | 2.44% | 184 |
| Jul 2, 2026 | 25.20 | 25.40 | 24.60 | 24.60 | 24.60 | -3.15% | 46 |
| Jul 1, 2026 | 25.40 | 26.40 | 25.40 | 25.40 | 25.40 | -3.79% | 31 |
| Jun 30, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 4.76% | 14 |
| Jun 29, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | 283 |
| Jun 26, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -3.73% | 39 |
| Jun 25, 2026 | 27.20 | 27.20 | 25.00 | 26.80 | 26.80 | -0.74% | 315 |
| Jun 24, 2026 | 27.40 | 27.40 | 25.40 | 27.00 | 27.00 | - | 50 |
| Jun 23, 2026 | 26.80 | 27.00 | 25.40 | 27.00 | 27.00 | -0.74% | 66 |
| Jun 22, 2026 | 25.60 | 27.20 | 25.20 | 27.20 | 27.20 | 7.09% | 224 |
| Jun 19, 2026 | 27.40 | 27.40 | 25.40 | 25.40 | 25.40 | -9.93% | 149 |
| Jun 18, 2026 | 27.00 | 29.00 | 26.80 | 28.20 | 28.20 | 4.44% | 84 |
| Jun 17, 2026 | 27.80 | 28.80 | 27.00 | 27.00 | 27.00 | 2.27% | 132 |
| Jun 16, 2026 | 28.60 | 28.80 | 26.40 | 26.40 | 26.40 | -4.35% | 188 |
| Jun 15, 2026 | 29.20 | 29.20 | 27.40 | 27.60 | 27.60 | -0.72% | 179 |
| Jun 12, 2026 | 29.40 | 29.80 | 27.00 | 27.80 | 27.80 | -5.44% | 251 |
| Jun 11, 2026 | 28.80 | 29.80 | 26.40 | 29.40 | 29.40 | -2.00% | 84 |
| Jun 10, 2026 | 28.20 | 30.00 | 25.20 | 30.00 | 30.00 | 9.49% | 148 |
| Jun 9, 2026 | 27.20 | 28.80 | 27.20 | 27.40 | 27.40 | 1.48% | 68 |
| Jun 8, 2026 | 27.40 | 29.00 | 27.00 | 27.00 | 27.00 | 3.05% | 279 |
| Jun 5, 2026 | 29.40 | 30.40 | 26.20 | 26.20 | 26.20 | -10.88% | 87 |
| Jun 3, 2026 | 29.40 | 31.80 | 29.40 | 29.40 | 29.40 | - | 356 |
| Jun 2, 2026 | 30.00 | 31.80 | 29.40 | 29.40 | 29.40 | -1.34% | 102 |
| Jun 1, 2026 | 31.40 | 31.40 | 29.60 | 29.80 | 29.80 | -3.87% | 275 |
| May 29, 2026 | 31.40 | 31.40 | 29.40 | 31.00 | 31.00 | 4.03% | 256 |
| May 28, 2026 | 29.20 | 32.60 | 29.20 | 29.80 | 29.80 | 2.05% | 200 |
| May 27, 2026 | 32.00 | 33.00 | 29.20 | 29.20 | 29.20 | -3.95% | 138 |
| May 26, 2026 | 29.80 | 33.00 | 29.80 | 30.40 | 30.40 | 2.70% | 106 |
| May 25, 2026 | 30.80 | 30.80 | 29.60 | 29.60 | 29.60 | 0.68% | 145 |