JRC Group S.A. (WSE:JRC)
Poland · Delayed Price · Currency is PLN 0.9200
-0.0800 (-8.00%)
Last updated: Nov 6, 2026, 3:00 PM CET
JRC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 1,183 |
| Nov 4, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 7.53% | 2,016 |
| Nov 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 4,500 |
| Nov 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 28 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | 2,500 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1 |
| Oct 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Oct 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,334 |
| Oct 23, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 0.50% | 2,318 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.40% | 310 |
| Oct 21, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 301 |
| Oct 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Oct 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | 1 |
| Oct 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 6.52% | 1,307 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.12% | 1 |
| Oct 14, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.38% | 47,378 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,753 |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 3,000 |
| Oct 9, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 220 |
| Oct 7, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 200 |
| Oct 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 1 |
| Oct 2, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 6.08% | 1,220 |
| Sep 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.50% | 1,250 |
| Sep 29, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 280 |
| 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 |