tiprankstipranks
Polski Holding Nieruchomosci SA (PL:PHN)
:PHN
Poland Market
PHN
Polski Holding Nieruchomosci SA
RESEARCH TOOLSreports

Polski Holding Nieruchomosci SA (PHN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
9.54
9.56
9.50
9.50
9.50
-0.42%
3,157
1.14
Apr 07, 2026
9.52
9.54
9.44
9.54
9.54
+0.21%
599
0.21
Apr 06, 2026
9.52
9.52
9.44
9.52
9.52
0.00%
0
0.00
Apr 03, 2026
9.52
9.52
9.44
9.52
9.52
0.00%
0
0.00
Apr 02, 2026
9.52
9.52
9.44
9.52
9.52
+0.21%
991
0.34
Apr 01, 2026
9.44
9.56
9.44
9.50
9.50
-0.63%
3,352
1.08
Mar 31, 2026
9.58
9.58
9.42
9.56
9.56
-0.21%
149
0.05
Mar 30, 2026
9.58
9.58
9.46
9.58
9.58
0.00%
209
0.07
Mar 27, 2026
9.58
9.58
9.46
9.58
9.58
0.00%
533
0.17
Mar 26, 2026
9.56
9.58
9.48
9.58
9.58
+0.21%
104
0.03
Mar 25, 2026
9.46
9.58
9.46
9.56
9.56
-0.21%
23
<0.01
Mar 24, 2026
9.56
9.58
9.56
9.58
9.58
+0.21%
608
0.19
Mar 23, 2026
9.58
9.58
9.44
9.56
9.56
+1.06%
270
0.09
Mar 20, 2026
9.60
9.60
9.40
9.46
9.46
-1.46%
1,725
0.53
Mar 19, 2026
9.58
9.60
9.56
9.60
9.60
+0.21%
1,316
0.40
Mar 18, 2026
9.58
9.60
9.50
9.58
9.58
0.00%
9,876
3.00
Mar 17, 2026
9.58
9.60
9.50
9.58
9.58
0.00%
1,465
0.44
Mar 16, 2026
9.60
9.60
9.58
9.58
9.58
+0.84%
86
0.03
Mar 13, 2026
9.60
9.60
9.50
9.50
9.50
-0.84%
1,521
0.45
Mar 12, 2026
9.64
9.64
9.50
9.58
9.58
-0.62%
12,054
3.67
Mar 11, 2026
9.58
9.64
9.38
9.64
9.64
+0.63%
6,082
1.51
Mar 10, 2026
9.60
9.60
9.50
9.58
9.58
-0.21%
1,372
0.34
Mar 09, 2026
9.50
9.60
9.34
9.60
9.60
+1.69%
17,012
4.53
Mar 06, 2026
9.44
9.44
9.32
9.44
9.44
0.00%
681
0.18
Mar 05, 2026
9.42
9.44
9.34
9.44
9.44
0.00%
2,177
0.58
Mar 04, 2026
9.48
9.50
9.34
9.44
9.44
-0.42%
185
0.05
Mar 03, 2026
9.36
9.48
9.34
9.48
9.48
0.00%
229
0.06
Mar 02, 2026
9.48
9.48
9.38
9.48
9.48
0.00%
3,640
0.96
Feb 27, 2026
9.54
9.54
9.38
9.48
9.48
-0.63%
8,264
2.26
Feb 26, 2026
9.54
9.54
9.54
9.54
9.54
0.00%
12
<0.01
Feb 25, 2026
9.50
9.54
9.46
9.54
9.54
0.00%
988
0.26
Feb 24, 2026
9.54
9.54
9.50
9.54
9.54
-0.42%
530
0.14
Feb 23, 2026
9.58
9.58
9.58
9.58
9.58
0.00%
198
0.05
Feb 20, 2026
9.54
9.58
9.40
9.58
9.58
+0.84%
611
0.16
Feb 19, 2026
9.58
9.58
9.46
9.50
9.50
-0.84%
1,756
0.47
Feb 18, 2026
9.56
9.58
9.56
9.58
9.58
+0.21%
576
0.15
Feb 17, 2026
9.58
9.58
9.48
9.56
9.56
-0.21%
209
0.05
Feb 16, 2026
9.50
9.58
9.50
9.58
9.58
0.00%
413
0.10
Feb 13, 2026
9.58
9.58
9.58
9.58
9.58
0.00%
452
0.11
Feb 12, 2026
9.52
9.58
9.52
9.58
9.58
0.00%
1,536
0.36
Feb 11, 2026
9.56
9.58
9.48
9.58
9.58
+0.21%
660
0.15
Feb 10, 2026
9.48
9.56
9.46
9.56
9.56
+0.84%
11,135
2.66
Feb 09, 2026
9.48
9.48
9.38
9.48
9.48
+0.42%
814
0.19
Feb 06, 2026
9.46
9.48
9.40
9.44
9.44
-0.42%
4,681
1.12
Feb 05, 2026
9.48
9.48
9.40
9.48
9.48
0.00%
1,971
0.47
Feb 04, 2026
9.50
9.50
9.20
9.48
9.48
-0.21%
7,132
1.76
Feb 03, 2026
9.54
9.56
9.46
9.50
9.50
-0.42%
2,905
0.72
Feb 02, 2026
9.56
9.56
9.46
9.54
9.54
+0.85%
2,058
0.51
Jan 30, 2026
9.56
9.58
9.46
9.46
9.46
-1.05%
5,956
1.51
Jan 29, 2026
9.58
9.58
9.40
9.56
9.56
-0.21%
441
0.11
Rows:
50