Partner-Nieruchomosci S.A. (WSE:PRN)
Poland
· Delayed Price · Currency is PLN 0.364
+0.038 (11.66%)
At close: Mar 6, 2026
Partner-Nieruchomosci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.36 | 0.42 | 0.32 | 0.36 | 0.36 | 11.66% | 757,645 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -2.40% | 154,258 |
| Mar 4, 2026 | 0.27 | 0.36 | 0.26 | 0.33 | 0.33 | 24.63% | 350,540 |
| Mar 3, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.52% | 44,802 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.33% | 104,297 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.46% | 43,336 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -13.55% | 219,099 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -0.64% | 88,087 |
| Feb 24, 2026 | 0.27 | 0.32 | 0.24 | 0.31 | 0.31 | 30.00% | 637,830 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.51% | 130,285 |
| Feb 20, 2026 | 0.29 | 0.31 | 0.23 | 0.25 | 0.25 | -2.31% | 596,831 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -1.52% | 407,316 |
| Feb 18, 2026 | 0.25 | 0.30 | 0.24 | 0.26 | 0.26 | 5.60% | 444,856 |
| Feb 17, 2026 | 0.32 | 0.34 | 0.22 | 0.25 | 0.25 | -22.84% | 698,706 |
| Feb 16, 2026 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 10.96% | 222,386 |
| Feb 13, 2026 | 0.37 | 0.37 | 0.27 | 0.29 | 0.29 | -16.57% | 273,850 |
| Feb 12, 2026 | 0.28 | 0.38 | 0.28 | 0.35 | 0.35 | 17.45% | 472,242 |
| Feb 11, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 6.43% | 286,202 |
| Feb 10, 2026 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | -2.78% | 642,135 |
| Feb 9, 2026 | 0.20 | 0.29 | 0.19 | 0.29 | 0.29 | 45.45% | 848,732 |
| Feb 6, 2026 | 0.17 | 0.20 | 0.15 | 0.20 | 0.20 | 4.21% | 135,796 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.55% | 141,190 |
| Feb 4, 2026 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 24.68% | 833,037 |
| Feb 3, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 23.44% | 397,063 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 77,962 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 138,768 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 53,834 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 221,070 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 29,653 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 71,400 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 215,950 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 65,579 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 429,964 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 376,266 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 266,550 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 387,248 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 105,226 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 117,638 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 111,470 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.48% | 102,902 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 24,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 9,945 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 27,461 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.30% | 48,690 |
| Jan 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.45% | 25,200 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 19,607 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 29,164 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.27% | 53,413 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 73,167 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | 13,002 |
| Dec 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.90% | 15,367 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.34% | 60,100 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.83% | 19,677 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 19,705 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 1,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.70% | 20,304 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 50 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 9.71% | 12,100 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.50% | 370,647 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -3.54% | 138,171 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 63,842 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,849 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 29,503 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.32% | 47,550 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.50% | 76,976 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 64,321 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.76% | 66,344 |
| Nov 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.33% | 90,805 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.76% | 91,200 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.50% | 29,889 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 13,271 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.40% | 68,918 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.73% | 6,407 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.52% | 16,500 |
| Nov 12, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.20% | 16,075 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | 100 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,500 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 100 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.03% | 100 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 23,366 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 28,311 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,186 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 24,733 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,689 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 7,982 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 12,831 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.04% | 7,361 |
| Oct 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 8,077 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,161 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.90% | 3,450 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 26,054 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 43,691 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.30% | 50,640 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 5,161 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 19,194 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.11% | 37,333 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.87% | 56,525 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.63% | 3,014 |