JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 5.80
-0.28 (-4.61%)
At close: Nov 21, 2025
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -4.61% | 5,416 |
| Nov 20, 2025 | 6.04 | 6.08 | 5.86 | 6.08 | 6.08 | 3.05% | 1,917 |
| Nov 19, 2025 | 5.62 | 6.04 | 5.62 | 5.90 | 5.90 | 1.03% | 6,603 |
| Nov 18, 2025 | 5.92 | 6.00 | 5.56 | 5.84 | 5.84 | -2.67% | 11,865 |
| Nov 17, 2025 | 6.10 | 6.10 | 5.92 | 6.00 | 6.00 | -1.64% | 6,275 |
| Nov 14, 2025 | 6.10 | 6.18 | 5.88 | 6.10 | 6.10 | -1.29% | 5,801 |
| Nov 13, 2025 | 6.08 | 6.18 | 5.84 | 6.18 | 6.18 | 0.32% | 10,038 |
| Nov 12, 2025 | 6.14 | 6.26 | 5.80 | 6.16 | 6.16 | 0.98% | 9,155 |
| Nov 10, 2025 | 6.06 | 6.38 | 5.92 | 6.10 | 6.10 | -1.61% | 44,694 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | -8.01% | 38,001 |
| Nov 6, 2025 | 6.56 | 6.76 | 6.30 | 6.74 | 6.74 | 2.43% | 18,593 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | -2.66% | 9,276 |
| Nov 4, 2025 | 6.88 | 6.90 | 6.26 | 6.76 | 6.76 | -2.03% | 24,406 |
| Nov 3, 2025 | 6.92 | 6.98 | 6.66 | 6.90 | 6.90 | -1.43% | 16,930 |
| Oct 31, 2025 | 6.92 | 7.20 | 6.86 | 7.00 | 7.00 | 1.16% | 37,645 |
| Oct 30, 2025 | 7.32 | 7.58 | 6.92 | 6.92 | 6.92 | -7.49% | 25,123 |
| Oct 29, 2025 | 7.50 | 7.68 | 7.30 | 7.48 | 7.48 | -0.80% | 15,987 |
| Oct 28, 2025 | 7.94 | 8.16 | 7.32 | 7.54 | 7.54 | -5.04% | 48,308 |
| Oct 27, 2025 | 7.64 | 7.94 | 7.54 | 7.94 | 7.94 | 5.31% | 30,767 |
| Oct 24, 2025 | 7.62 | 7.80 | 7.38 | 7.54 | 7.54 | -0.53% | 49,279 |
| Oct 23, 2025 | 7.44 | 7.60 | 7.32 | 7.58 | 7.58 | 1.88% | 26,579 |
| Oct 22, 2025 | 7.24 | 7.50 | 7.18 | 7.44 | 7.44 | 2.48% | 47,838 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.00 | 7.26 | 7.26 | -0.27% | 49,377 |
| Oct 20, 2025 | 7.66 | 7.66 | 7.10 | 7.28 | 7.28 | -3.19% | 62,116 |
| Oct 17, 2025 | 7.70 | 7.82 | 7.32 | 7.52 | 7.52 | -1.83% | 37,876 |
| Oct 16, 2025 | 7.96 | 8.06 | 7.56 | 7.66 | 7.66 | -5.20% | 50,785 |
| Oct 15, 2025 | 8.34 | 8.46 | 7.82 | 8.08 | 8.08 | -0.74% | 140,987 |
| Oct 14, 2025 | 8.22 | 8.22 | 7.90 | 8.14 | 8.14 | -0.73% | 159,850 |
| Oct 13, 2025 | 8.38 | 8.38 | 7.90 | 8.20 | 8.20 | 4.06% | 89,549 |
| Oct 10, 2025 | 7.70 | 8.04 | 7.42 | 7.88 | 7.88 | 5.07% | 93,855 |
| Oct 9, 2025 | 8.00 | 8.12 | 7.50 | 7.50 | 7.50 | -5.06% | 97,787 |
| Oct 8, 2025 | 7.82 | 8.46 | 7.56 | 7.90 | 7.90 | -2.23% | 147,693 |
| Oct 7, 2025 | 8.20 | 8.46 | 7.84 | 8.08 | 8.08 | -0.25% | 135,758 |
| Oct 6, 2025 | 7.40 | 8.12 | 7.38 | 8.10 | 8.10 | 10.96% | 167,144 |
| Oct 3, 2025 | 6.92 | 7.78 | 6.86 | 7.30 | 7.30 | 6.73% | 202,314 |
| Oct 2, 2025 | 6.52 | 6.88 | 6.40 | 6.84 | 6.84 | 6.87% | 168,694 |
| Oct 1, 2025 | 6.22 | 6.40 | 6.20 | 6.40 | 6.40 | - | 6,672 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.18 | 6.40 | 6.40 | 0.63% | 16,027 |
| Sep 29, 2025 | 6.44 | 6.48 | 6.18 | 6.36 | 6.36 | -1.24% | 38,686 |
| Sep 26, 2025 | 6.00 | 6.44 | 5.82 | 6.44 | 6.44 | 5.92% | 77,530 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.82 | 6.08 | 6.08 | -2.25% | 4,687 |
| Sep 24, 2025 | 5.76 | 6.24 | 5.76 | 6.22 | 6.22 | 8.36% | 27,923 |
| Sep 23, 2025 | 5.74 | 5.96 | 5.54 | 5.74 | 5.74 | 0.35% | 8,047 |
| Sep 22, 2025 | 5.98 | 6.00 | 5.72 | 5.72 | 5.72 | -4.35% | 12,304 |
| Sep 19, 2025 | 5.68 | 6.00 | 5.60 | 5.98 | 5.98 | 5.65% | 43,430 |
| Sep 18, 2025 | 5.00 | 6.32 | 5.00 | 5.66 | 5.66 | 13.20% | 146,340 |
| Sep 17, 2025 | 5.00 | 5.10 | 4.92 | 5.00 | 5.00 | - | 2,435 |
| Sep 16, 2025 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -1.96% | 2,809 |
| Sep 15, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | -1.92% | 3,174 |
| Sep 12, 2025 | 5.00 | 5.50 | 5.00 | 5.20 | 5.20 | 1.17% | 4,225 |