JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 5.20
+0.06 (1.17%)
At close: Sep 12, 2025
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.00 | 5.50 | 5.00 | 5.20 | - | 1.17% | 4,225 |
| Sep 11, 2025 | 5.06 | 5.18 | 4.98 | 5.14 | - | 0.78% | 17,611 |
| Sep 10, 2025 | 5.02 | 5.20 | 5.00 | 5.10 | - | 4.08% | 3,647 |
| Sep 9, 2025 | 4.82 | 5.22 | 4.71 | 4.90 | - | 1.66% | 15,140 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | - | -1.63% | 1,208 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.71 | 4.90 | - | 2.08% | 9,676 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 4,852 |
| Sep 3, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | - | 2.13% | 8,500 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.57 | 4.70 | - | -2.08% | 2,688 |
| Sep 1, 2025 | 4.78 | 4.80 | 4.67 | 4.80 | - | -2.04% | 3,365 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 680 |
| Aug 28, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | - | - | 2,730 |
| Aug 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 2,008 |
| Aug 26, 2025 | 4.85 | 4.90 | 4.80 | 4.90 | - | 2.08% | 6,973 |
| Aug 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -2.04% | 117 |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | 551 |
| Aug 21, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | - | 6.38% | 9,421 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 550 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 1,600 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 11,348 |
| Aug 13, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | - | - | 3,563 |
| Aug 12, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | - | 1.73% | 1,639 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.62 | 4.62 | - | -4.35% | 1,203 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.77 | 4.83 | - | -0.21% | 1,334 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 333 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.21% | 471 |
| Aug 5, 2025 | 4.80 | 4.89 | 4.80 | 4.85 | - | -1.02% | 969 |
| Aug 1, 2025 | 4.93 | 4.93 | 4.75 | 4.90 | - | -0.61% | 5,520 |
| Jul 31, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | - | 0.82% | 561 |
| Jul 30, 2025 | 4.82 | 4.89 | 4.81 | 4.89 | - | 1.45% | 4,183 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | - | -3.41% | 1,101 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.90 | 4.99 | - | -0.20% | 707 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.84 | 5.00 | - | - | 2,148 |
| Jul 24, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | - | 0.40% | 925 |
| Jul 23, 2025 | 4.84 | 4.98 | 4.84 | 4.98 | - | 3.53% | 2,432 |
| Jul 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.42% | 728 |
| Jul 21, 2025 | 4.95 | 5.00 | 4.79 | 4.79 | - | -4.20% | 2,012 |
| Jul 18, 2025 | 4.87 | 5.00 | 4.87 | 5.00 | - | 2.88% | 1,507 |
| Jul 17, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | - | 2.53% | 485 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 1 |
| Jul 15, 2025 | 4.73 | 4.89 | 4.73 | 4.74 | - | -2.07% | 3,409 |
| Jul 11, 2025 | 4.85 | 4.89 | 4.73 | 4.84 | - | 2.98% | 3,268 |
| Jul 10, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | - | -3.29% | 2,000 |
| Jul 9, 2025 | 4.70 | 4.86 | 4.69 | 4.86 | - | 1.46% | 3,880 |
| Jul 8, 2025 | 4.68 | 4.79 | 4.68 | 4.79 | - | 1.91% | 2,893 |
| Jul 7, 2025 | 4.55 | 4.74 | 4.55 | 4.70 | - | 1.29% | 4,168 |
| Jul 4, 2025 | 4.60 | 4.64 | 4.55 | 4.64 | - | - | 2,678 |
| Jul 3, 2025 | 4.61 | 4.64 | 4.50 | 4.64 | - | 0.87% | 7,407 |
| Jul 2, 2025 | 4.66 | 4.66 | 4.51 | 4.60 | - | -2.13% | 6,218 |
| Jul 1, 2025 | 4.70 | 4.71 | 4.67 | 4.70 | - | - | 5,264 |