JRC Group S.A. (WSE:JRC)
Poland · Delayed Price · Currency is PLN 1.390
0.00 (0.00%)
At close: Mar 27, 2026
JRC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 71 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 23,951 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 21,000 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,510 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,360 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 2,127 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | 60 |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 428 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 1 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 70 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 11 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,150 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 16,710 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 730 |
| Feb 23, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 3,501 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 14 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 15.83% | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 1,500 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 682 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,024 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 270 |
| Jan 26, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 13.82% | 5,449 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 20, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,224 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,531 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 99 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | -5.38% | 1,018 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 8,946 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 87 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 55 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 998 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 2,000 |