Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PRN.WAR stock page

Partner Aerospace Defense historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1924.00025.00024.00025.00025.000500
2026-10-1623.40024.20023.40024.20024.200104
2026-10-1524.40024.40024.40024.40024.4000
2026-10-1424.40024.40024.40024.40024.4000
2026-10-1322.60023.60022.60023.60023.60066
2026-10-1222.60022.60022.60022.60022.6005
2026-10-0924.40024.40024.40024.40024.4000
2026-10-0822.60022.60022.60022.60022.60010
2026-10-0724.20024.20022.60022.60022.60033
2026-10-0624.40024.40024.40024.40024.4000
2026-10-0522.20023.00022.20023.00023.00010
2026-10-0224.40024.40024.40024.40024.40015
2026-10-0123.80024.60023.80024.60024.6002
2026-09-3024.80024.80024.60024.60024.60056
2026-09-2924.60024.80024.60024.80024.80040
2026-09-2824.20024.20024.00024.00024.00019
2026-09-2424.40024.40024.40024.40024.40030
2026-09-2324.40024.40024.40024.40024.4001
2026-09-2124.80024.80024.60024.60024.60025
2026-09-1825.80025.80024.80024.80024.800247
2026-09-1726.20026.20026.00026.20026.20048
2026-09-1626.20027.20025.80027.20027.20020
2026-09-1527.20028.40026.20028.40028.40049
2026-09-1427.40028.40027.40028.40028.40044
2026-09-1128.20028.60024.80028.60028.600220
2026-09-1028.60030.00026.00028.20028.200263
2026-09-0924.60029.00024.60029.00029.0001,293
2026-09-0822.80025.80022.80024.00024.000225
2026-09-072,300.002,320.002,300.002,320.002,320.000
2026-09-042,260.002,280.002,260.002,280.002,280.000
2026-09-032,280.002,280.002,280.002,280.002,280.000
2026-09-022,300.002,340.002,280.002,280.002,280.001
2026-09-012,280.002,280.002,260.002,260.002,260.000
2026-08-312,160.002,280.002,160.002,260.002,260.001
2026-08-282,280.002,280.002,160.002,160.002,160.000
2026-08-272,260.002,280.002,160.002,280.002,280.000
2026-08-262,160.002,240.002,160.002,240.002,240.000
2026-08-252,240.002,260.002,240.002,260.002,260.000
2026-08-242,160.002,220.002,140.002,220.002,220.001
2026-08-212,220.002,220.002,220.002,220.002,220.000
2026-08-202,120.002,160.002,120.002,160.002,160.000
2026-08-192,220.002,220.002,120.002,120.002,120.001
2026-08-182,140.002,220.002,140.002,160.002,160.000
2026-08-172,120.002,120.002,120.002,120.002,120.000
2026-08-142,220.002,220.002,100.002,120.002,120.001
2026-08-132,240.002,260.002,140.002,140.002,140.001
2026-08-122,240.002,240.002,240.002,240.002,240.000
2026-08-112,340.002,380.002,200.002,200.002,200.002
2026-08-102,200.002,360.002,200.002,360.002,360.001
2026-08-072,340.002,340.002,160.002,160.002,160.004
2026-08-062,180.002,220.002,120.002,120.002,120.001
2026-08-052,300.002,300.002,100.002,180.002,180.003
2026-08-042,300.002,360.002,260.002,360.002,360.002
2026-08-032,180.002,400.002,160.002,220.002,220.004
2026-07-312,220.002,220.002,180.002,180.002,180.002
2026-07-302,300.002,320.002,200.002,220.002,220.002
2026-07-292,420.002,420.002,220.002,220.002,220.001
2026-07-282,100.002,480.002,100.002,320.002,320.002
2026-07-272,100.002,520.001,730.002,520.002,520.0019
2026-07-130.2420.2680.2320.26026.000111
Page 1 of 4 · 236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.