JRC Group S.A. (WSE:JRC)
Poland · Delayed Price · Currency is PLN 1.060
+0.050 (4.95%)
At close: Sep 23, 2026
JRC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 1 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 4,322 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,000 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | 200 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | 5 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,014 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 8 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 1,200 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Sep 8, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 0.90% | 1,288 |
| Sep 7, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 65 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 1,043 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 1 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 140 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 4,610 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 3,530 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 10 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 580 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 75 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 10 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 310 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 1,855 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,610 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 10 |
| Aug 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 2,770 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 2,722 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 11,326 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,543 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 473 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 10 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 375 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 920 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,223 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 1,635 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,020 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 10 |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10 |
| May 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10 |
| May 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10 |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10 |