Skip to main content
Polski Holding Nieruchomosci S.A. (WSE:PHN)
Poland flag Poland · Delayed Price · Currency is PLN
9.92
-0.02 (-0.20%)
At close: Dec 5, 2025

WSE:PHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20259.909.909.809.889.88-0.20%16
Oct 7, 20259.909.909.809.909.900.81%560
Oct 6, 20259.929.929.809.829.82-1.01%1,048
Oct 3, 20259.989.989.849.929.92-2,938
Oct 2, 20259.949.989.909.929.92-1,284
Oct 1, 20259.909.929.909.929.920.40%447
Sep 30, 20259.889.889.769.889.88-0.20%2,604
Sep 29, 20259.949.949.909.909.900.20%1,002
Sep 26, 20259.889.909.789.889.88-1,616
Sep 25, 20259.849.889.809.889.880.41%507
Sep 24, 20259.909.909.769.849.84-0.61%2,169
Sep 23, 20259.909.909.909.909.90-12
Sep 22, 20259.929.929.709.909.901.85%4,567
Sep 19, 20259.749.969.729.729.72-2.80%7,383
Sep 18, 202510.0010.009.9010.0010.00-3,135
Sep 17, 202510.2510.2510.0010.0010.00-2.91%3,330
Sep 16, 20259.8610.309.7210.3010.304.67%6,614
Sep 15, 20259.809.849.809.849.840.41%79
Sep 12, 20259.849.849.709.809.80-1,820
Sep 11, 20259.809.849.709.809.80-5,570
Sep 10, 20259.809.889.809.809.80-0.81%6,147
Sep 9, 20259.849.889.809.889.880.41%527
Sep 8, 20259.849.849.789.849.84-0.20%1,245
Sep 5, 20259.849.869.789.869.860.20%88
Sep 4, 20259.849.849.789.849.840.41%157
Sep 3, 20259.869.869.769.809.80-0.61%941
Sep 2, 20259.889.889.809.869.86-0.20%22
Sep 1, 20259.809.889.769.889.880.82%662
Aug 29, 20259.889.889.809.809.80-0.81%214
Aug 28, 20259.889.889.809.889.88-30
Aug 27, 20259.889.889.889.889.88-297
Aug 26, 20259.929.929.689.889.881.65%1,667
Aug 25, 20259.889.889.729.729.720.21%464
Aug 22, 20259.909.909.709.709.70-2.22%1,886
Aug 21, 20259.809.929.809.929.92-7,292
Aug 20, 20259.989.989.709.929.92-0.80%6,369
Aug 19, 202510.0010.009.9010.0010.000.60%1,237
Aug 18, 20259.9810.009.949.949.94-0.40%586
Aug 14, 202510.0010.009.869.989.98-2,086
Aug 13, 202510.0010.009.989.989.98-0.20%648
Aug 12, 202510.0010.059.9610.0010.000.20%6,061
Aug 11, 20259.9810.009.929.989.980.81%3,411
Aug 8, 20259.989.989.889.909.90-0.80%2,107
Aug 7, 20259.849.989.849.989.98-0.20%1,659
Aug 6, 20259.9610.009.8410.0010.001.01%1,094
Aug 5, 20259.909.929.749.909.900.20%12,140
Aug 4, 20259.909.909.749.889.88-406
Aug 1, 202510.0010.009.709.889.88-0.40%4,577
Jul 31, 202510.0010.009.929.929.92-0.60%628
Jul 30, 20259.909.989.909.989.98-367
Jul 29, 20259.949.989.929.989.98-0.20%5,248
Jul 28, 202510.0010.009.9210.0010.00-3,061
Jul 25, 20259.9810.309.9810.0010.000.20%60,781
Jul 24, 202510.0010.009.969.989.98-0.20%331
Jul 23, 202510.0010.2010.0010.0010.00-34,325
Jul 22, 202510.0010.009.9210.0010.00-212
Jul 21, 20259.9810.009.9210.0010.001.01%656
Jul 18, 202510.0010.009.909.909.90-1,133
Jul 17, 202510.0010.009.909.909.90-1.00%2,838