Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland
· Delayed Price · Currency is PLN 9.92
-0.02 (-0.20%)
At close: Dec 5, 2025
WSE:PHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 12 |
| Dec 4, 2025 | 9.94 | 9.96 | 9.70 | 9.94 | 9.94 | - | 1,813 |
| Dec 3, 2025 | 9.98 | 9.98 | 9.84 | 9.94 | 9.94 | -0.40% | 2,995 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | -0.20% | 694 |
| Dec 1, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.60% | 1,017 |
| Nov 28, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.60% | 7,119 |
| Nov 27, 2025 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 0.20% | 1,954 |
| Nov 26, 2025 | 9.98 | 9.98 | 9.88 | 9.98 | 9.98 | - | 427 |
| Nov 25, 2025 | 9.98 | 9.98 | 9.88 | 9.98 | 9.98 | - | 354 |
| Nov 24, 2025 | 9.98 | 10.10 | 9.88 | 9.98 | 9.98 | - | 234 |
| Nov 21, 2025 | 9.94 | 10.10 | 9.84 | 9.98 | 9.98 | 0.20% | 3,713 |
| Nov 20, 2025 | 10.10 | 10.20 | 9.94 | 9.96 | 9.96 | 0.61% | 25,311 |
| Nov 19, 2025 | 9.96 | 9.96 | 9.88 | 9.90 | 9.90 | 0.61% | 171 |
| Nov 18, 2025 | 9.88 | 9.98 | 9.84 | 9.84 | 9.84 | -0.81% | 3,976 |
| Nov 17, 2025 | 9.92 | 10.00 | 9.92 | 9.92 | 9.92 | -0.80% | 1,155 |
| Nov 14, 2025 | 10.05 | 10.05 | 9.90 | 10.00 | 10.00 | 0.20% | 996 |
| Nov 13, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.98 | 0.20% | 6,523 |
| Nov 12, 2025 | 9.92 | 9.96 | 9.76 | 9.96 | 9.96 | 0.40% | 5,488 |
| Nov 10, 2025 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 0.81% | 817 |
| Nov 7, 2025 | 9.86 | 9.86 | 9.82 | 9.84 | 9.84 | -0.20% | 52 |
| Nov 6, 2025 | 9.86 | 9.86 | 9.80 | 9.86 | 9.86 | 0.41% | 1,500 |
| Nov 5, 2025 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | - | 2,013 |
| Nov 4, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.82 | -0.81% | 844 |
| Nov 3, 2025 | 9.90 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 123 |
| Oct 31, 2025 | 9.90 | 9.92 | 9.80 | 9.80 | 9.80 | -1.01% | 1,293 |
| Oct 30, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 240 |
| Oct 29, 2025 | 9.84 | 9.88 | 9.80 | 9.80 | 9.80 | -0.41% | 474 |
| Oct 28, 2025 | 9.92 | 9.92 | 9.84 | 9.84 | 9.84 | -0.81% | 3,189 |
| Oct 27, 2025 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | -0.40% | 929 |
| Oct 24, 2025 | 9.94 | 9.96 | 9.84 | 9.96 | 9.96 | 0.40% | 531 |
| Oct 23, 2025 | 9.92 | 9.92 | 9.84 | 9.92 | 9.92 | - | 514 |
| Oct 22, 2025 | 9.88 | 9.92 | 9.82 | 9.92 | 9.92 | 0.40% | 4,770 |
| Oct 21, 2025 | 9.82 | 9.88 | 9.78 | 9.88 | 9.88 | 0.61% | 7,991 |
| Oct 20, 2025 | 9.78 | 9.84 | 9.64 | 9.82 | 9.82 | 1.45% | 741 |
| Oct 17, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | -0.62% | 2,378 |
| Oct 16, 2025 | 9.78 | 9.78 | 9.68 | 9.74 | 9.74 | 0.62% | 511 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | - | 285 |
| Oct 14, 2025 | 9.84 | 9.86 | 9.66 | 9.68 | 9.68 | -1.63% | 2,286 |
| Oct 13, 2025 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | -0.40% | 2,198 |
| Oct 10, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.88 | - | 1,135 |
| Oct 9, 2025 | 9.86 | 9.88 | 9.82 | 9.88 | 9.88 | - | 658 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.80 | 9.88 | 9.88 | -0.20% | 16 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 0.81% | 560 |
| Oct 6, 2025 | 9.92 | 9.92 | 9.80 | 9.82 | 9.82 | -1.01% | 1,048 |
| Oct 3, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.92 | - | 2,938 |
| Oct 2, 2025 | 9.94 | 9.98 | 9.90 | 9.92 | 9.92 | - | 1,284 |
| Oct 1, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.40% | 447 |
| Sep 30, 2025 | 9.88 | 9.88 | 9.76 | 9.88 | 9.88 | -0.20% | 2,604 |
| Sep 29, 2025 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 0.20% | 1,002 |
| Sep 26, 2025 | 9.88 | 9.90 | 9.78 | 9.88 | 9.88 | - | 1,616 |