JRC Group S.A. (WSE:JRC)
Poland · Delayed Price · Currency is PLN 1.140
+0.040 (3.64%)
At close: Aug 13, 2026
JRC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 1,500 |
| May 18, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 101 |
| May 15, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 131 |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 1 |
| May 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 4,945 |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 820 |
| May 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | 693 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 100 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 400 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 170 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 800 |
| Apr 20, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | - | 5,000 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 260 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 823 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 10 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,645 |
| Apr 2, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,130 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 50 |