Skip to main content
Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland flag Poland · Delayed Price · Currency is PLN
9.60
+0.16 (1.69%)
Mar 9, 2026, 5:00 PM CET

WSE:PHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.449.449.329.449.44-681
Mar 5, 20269.429.449.349.449.44-2,177
Mar 4, 20269.489.509.349.449.44-0.42%185
Mar 3, 20269.369.489.349.489.48-229
Mar 2, 20269.489.489.389.489.48-3,640
Feb 27, 20269.549.549.389.489.48-0.63%8,264
Feb 26, 20269.549.549.549.549.54-12
Feb 25, 20269.509.549.469.549.54-988
Feb 24, 20269.549.549.509.549.54-0.42%530
Feb 23, 20269.589.589.589.589.58-198
Feb 20, 20269.549.589.409.589.580.84%611
Feb 19, 20269.589.589.469.509.50-0.84%1,756
Feb 18, 20269.569.589.569.589.580.21%576
Feb 17, 20269.589.589.489.569.56-0.21%209
Feb 16, 20269.509.589.509.589.58-413
Feb 13, 20269.589.589.589.589.58-452
Feb 12, 20269.529.589.529.589.58-1,536
Feb 11, 20269.569.589.489.589.580.21%660
Feb 10, 20269.489.569.469.569.560.84%11,135
Feb 9, 20269.489.489.389.489.480.42%814
Feb 6, 20269.469.489.409.449.44-0.42%4,681
Feb 5, 20269.489.489.409.489.48-1,971
Feb 4, 20269.509.509.209.489.48-0.21%7,132
Feb 3, 20269.549.569.469.509.50-0.42%2,905
Feb 2, 20269.569.569.469.549.540.85%2,058
Jan 30, 20269.569.589.469.469.46-1.05%5,956
Jan 29, 20269.589.589.409.569.56-0.21%441
Jan 28, 20269.469.589.469.589.580.63%809
Jan 27, 20269.569.569.469.529.52-0.42%67
Jan 26, 20269.549.589.429.569.56-0.21%2,755
Jan 23, 20269.589.589.589.589.58-921
Jan 22, 20269.589.589.529.589.58-3,387
Jan 21, 20269.609.649.569.589.58-0.21%8,411
Jan 20, 20269.609.609.569.609.60-4,480
Jan 19, 20269.549.609.549.609.60-822
Jan 16, 20269.609.609.569.609.60-4,313
Jan 15, 20269.609.609.589.609.60-1,141
Jan 14, 20269.609.609.569.609.60-1,731
Jan 13, 20269.609.609.529.609.60-4,148
Jan 12, 20269.609.609.529.609.60-16,542
Jan 9, 20269.609.609.529.609.60-4,675
Jan 8, 20269.609.609.509.609.60-5,202
Jan 7, 20269.649.649.589.609.60-5,393
Jan 5, 20269.649.649.589.609.60-3,421
Jan 2, 20269.549.609.529.609.600.63%12,151
Dec 30, 20259.609.609.429.549.54-0.63%4,430
Dec 29, 20259.569.609.449.609.600.63%1,878
Dec 23, 20259.549.589.409.549.540.85%7,190
Dec 22, 20259.549.549.409.469.46-0.84%4,229
Dec 19, 20259.529.549.429.549.54-9,764
Dec 18, 20259.429.549.309.549.54-0.42%2,491
Dec 17, 20259.669.669.449.589.58-0.21%5,679
Dec 16, 20259.569.609.509.609.600.21%2,491
Dec 15, 20259.609.609.509.589.58-0.21%3,719
Dec 12, 20259.789.789.309.609.60-1.84%53,611
Dec 11, 20259.789.809.709.789.78-233
Dec 10, 20259.809.809.669.789.78-0.20%550
Dec 9, 20259.849.869.749.809.801.87%316
Dec 8, 20259.929.929.629.629.62-3.02%2,627
Dec 5, 20259.929.929.929.929.92-0.20%12
Dec 4, 20259.949.969.709.949.94-1,813
Dec 3, 20259.989.989.849.949.94-0.40%2,995
Dec 2, 202510.0010.009.949.989.98-0.20%694
Dec 1, 20259.9610.059.9610.0010.000.60%1,017
Nov 28, 202510.0510.059.949.949.94-0.60%7,119
Nov 27, 202510.0010.059.9210.0010.000.20%1,954
Nov 26, 20259.989.989.889.989.98-427
Nov 25, 20259.989.989.889.989.98-354
Nov 24, 20259.9810.109.889.989.98-234
Nov 21, 20259.9410.109.849.989.980.20%3,713
Nov 20, 202510.1010.209.949.969.960.61%25,311
Nov 19, 20259.969.969.889.909.900.61%171
Nov 18, 20259.889.989.849.849.84-0.81%3,976
Nov 17, 20259.9210.009.929.929.92-0.80%1,155
Nov 14, 202510.0510.059.9010.0010.000.20%996
Nov 13, 20259.9810.009.949.989.980.20%6,523
Nov 12, 20259.929.969.769.969.960.40%5,488
Nov 10, 20259.869.929.869.929.920.81%817
Nov 7, 20259.869.869.829.849.84-0.20%52
Nov 6, 20259.869.869.809.869.860.41%1,500
Nov 5, 20259.889.889.829.829.82-2,013
Nov 4, 20259.909.909.809.829.82-0.81%844
Nov 3, 20259.909.909.829.909.901.02%123
Oct 31, 20259.909.929.809.809.80-1.01%1,293
Oct 30, 20259.829.909.829.909.901.02%240
Oct 29, 20259.849.889.809.809.80-0.41%474
Oct 28, 20259.929.929.849.849.84-0.81%3,189
Oct 27, 20259.849.929.849.929.92-0.40%929
Oct 24, 20259.949.969.849.969.960.40%531
Oct 23, 20259.929.929.849.929.92-514
Oct 22, 20259.889.929.829.929.920.40%4,770
Oct 21, 20259.829.889.789.889.880.61%7,991
Oct 20, 20259.789.849.649.829.821.45%741
Oct 17, 20259.689.689.669.689.68-0.62%2,378
Oct 16, 20259.789.789.689.749.740.62%511
Oct 15, 20259.809.809.689.689.68-285
Oct 14, 20259.849.869.669.689.68-1.63%2,286
Oct 13, 20259.889.889.769.849.84-0.40%2,198
Oct 10, 20259.889.889.829.889.88-1,135
Oct 9, 20259.869.889.829.889.88-658