Skip to main content
Partner-Nieruchomosci S.A. (WSE:PRN)
Poland flag Poland · Delayed Price · Currency is PLN
0.288
-0.010 (-3.36%)
At close: Apr 28, 2026

Partner-Nieruchomosci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.310.290.290.29-3.36%39,161
Apr 27, 20260.300.330.280.300.30-5.70%201,315
Apr 24, 20260.320.330.320.320.32-5.39%14,895
Apr 23, 20260.310.340.310.330.33-41,306
Apr 22, 20260.340.340.310.330.33-1.76%99,219
Apr 21, 20260.350.360.340.340.34-2.86%45,819
Apr 20, 20260.350.380.340.350.35-1.69%71,817
Apr 17, 20260.370.400.350.360.36-5.32%173,941
Apr 16, 20260.390.400.370.380.38-2.08%33,521
Apr 15, 20260.360.410.330.380.3810.98%262,582
Apr 14, 20260.360.360.340.350.35-4.95%37,872
Apr 13, 20260.320.380.320.360.3613.04%228,864
Apr 10, 20260.300.320.300.320.324.55%86,525
Apr 9, 20260.310.310.300.310.31-30,167
Apr 8, 20260.290.310.290.310.316.21%67,984
Apr 7, 20260.290.300.290.290.29-1.36%32,093
Apr 2, 20260.290.300.290.290.291.38%38,705
Apr 1, 20260.300.320.280.290.29-2.68%75,398
Mar 31, 20260.310.310.280.300.301.36%41,451
Mar 30, 20260.290.310.290.290.29-2.65%175,931
Mar 27, 20260.370.370.300.300.30-17.03%223,203
Mar 26, 20260.350.380.320.360.3610.30%221,583
Mar 25, 20260.340.380.330.330.33-6.25%288,425
Mar 24, 20260.370.440.340.350.35-6.38%195,645
Mar 23, 20260.320.430.320.380.3818.24%653,805
Mar 20, 20260.330.330.300.320.321.27%31,577
Mar 19, 20260.320.330.310.310.314.67%95,628
Mar 18, 20260.330.340.300.300.30-8.54%109,327
Mar 17, 20260.320.350.310.330.33-1.80%69,502
Mar 16, 20260.350.350.310.330.337.74%238,570
Mar 13, 20260.300.350.300.310.314.03%214,262
Mar 12, 20260.290.330.290.300.3010.37%324,707
Mar 11, 20260.300.320.270.270.27-11.76%39,202
Mar 10, 20260.320.330.290.310.31-212,134
Mar 9, 20260.360.360.290.310.31-15.93%326,746
Mar 6, 20260.360.420.320.360.3611.66%757,645
Mar 5, 20260.330.330.310.330.33-2.40%154,258
Mar 4, 20260.270.360.260.330.3324.63%350,540
Mar 3, 20260.260.290.260.270.271.52%44,802
Mar 2, 20260.280.290.260.260.26-8.33%104,297
Feb 27, 20260.280.300.270.290.297.46%43,336
Feb 26, 20260.310.310.270.270.27-13.55%219,099
Feb 25, 20260.330.330.280.310.31-0.64%88,087
Feb 24, 20260.270.320.240.310.3130.00%637,830
Feb 23, 20260.260.260.230.240.24-5.51%130,285
Feb 20, 20260.290.310.230.250.25-2.31%596,831
Feb 19, 20260.300.300.240.260.26-1.52%407,316
Feb 18, 20260.250.300.240.260.265.60%444,856
Feb 17, 20260.320.340.220.250.25-22.84%698,706
Feb 16, 20260.310.350.300.320.3210.96%222,386
Feb 13, 20260.370.370.270.290.29-16.57%273,850
Feb 12, 20260.280.380.280.350.3517.45%472,242
Feb 11, 20260.280.300.260.300.306.43%286,202
Feb 10, 20260.290.310.260.280.28-2.78%642,135
Feb 9, 20260.200.290.190.290.2945.45%848,732
Feb 6, 20260.170.200.150.200.204.21%135,796
Feb 5, 20260.190.190.180.190.19-3.55%141,190
Feb 4, 20260.160.200.150.200.2024.68%833,037
Feb 3, 20260.130.160.130.160.1623.44%397,063
Feb 2, 20260.130.130.130.130.13-2.29%77,962
Jan 30, 20260.130.130.130.130.13-138,768
Jan 29, 20260.130.130.130.130.131.55%53,834
Jan 28, 20260.130.130.130.130.13-0.77%221,070
Jan 27, 20260.130.130.130.130.133.17%29,653
Jan 26, 20260.130.130.130.130.13-0.79%71,400
Jan 23, 20260.130.130.130.130.13-1.55%215,950
Jan 22, 20260.130.130.130.130.13-0.77%65,579
Jan 21, 20260.130.130.120.130.130.78%429,964
Jan 20, 20260.120.130.120.130.137.50%376,266
Jan 19, 20260.120.120.120.120.12-4.00%266,550
Jan 16, 20260.120.130.120.130.13-387,248
Jan 15, 20260.120.130.120.130.134.17%105,226
Jan 14, 20260.120.120.120.120.120.84%117,638
Jan 13, 20260.120.130.120.120.120.85%111,470
Jan 12, 20260.120.120.110.120.12-2.48%102,902
Jan 9, 20260.120.120.120.120.124.31%24,000
Jan 8, 20260.120.120.120.120.12-5.69%9,945
Jan 7, 20260.120.120.120.120.123.36%27,461
Jan 5, 20260.120.130.120.120.12-6.30%48,690
Jan 2, 20260.110.130.110.130.1315.45%25,200
Dec 30, 20250.120.130.110.110.11-12.00%19,607
Dec 29, 20250.130.130.120.130.135.93%29,164
Dec 23, 20250.110.120.110.120.127.27%53,413
Dec 22, 20250.110.110.110.110.113.77%73,167
Dec 19, 20250.110.110.110.110.11-4.50%13,002
Dec 18, 20250.100.110.100.110.119.90%15,367
Dec 17, 20250.110.110.100.100.10-7.34%60,100
Dec 16, 20250.110.110.100.110.112.83%19,677
Dec 15, 20250.110.110.110.110.11-3.64%19,705
Dec 12, 20250.110.110.110.110.111.85%1,000
Dec 11, 20250.110.110.100.110.11-2.70%20,304
Dec 10, 20250.110.110.110.110.11-1.77%50
Dec 9, 20250.110.120.110.110.119.71%12,100
Dec 8, 20250.100.110.090.100.10-5.50%370,647
Dec 5, 20250.110.120.100.110.11-3.54%138,171
Dec 4, 20250.120.120.110.110.11-63,842
Dec 2, 20250.120.120.110.110.11-11,849
Dec 1, 20250.120.120.110.110.11-0.88%29,503
Nov 28, 20250.120.120.110.110.11-7.32%47,550
Nov 27, 20250.120.130.110.120.122.50%76,976