JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 7.88
+0.38 (5.07%)
At close: Oct 10, 2025
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 5.06 | 5.18 | 4.98 | 5.14 | 5.14 | 0.78% | 17,611 |
| Sep 10, 2025 | 5.02 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 3,647 |
| Sep 9, 2025 | 4.82 | 5.22 | 4.71 | 4.90 | 4.90 | 1.66% | 15,140 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 1,208 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.71 | 4.90 | 4.90 | 2.08% | 9,676 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,852 |
| Sep 3, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 2.13% | 8,500 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.57 | 4.70 | 4.70 | -2.08% | 2,688 |
| Sep 1, 2025 | 4.78 | 4.80 | 4.67 | 4.80 | 4.80 | -2.04% | 3,365 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 680 |
| Aug 28, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | - | 2,730 |
| Aug 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,008 |
| Aug 26, 2025 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 6,973 |
| Aug 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 117 |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 551 |
| Aug 21, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 9,421 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 550 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,600 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 11,348 |
| Aug 13, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - | 3,563 |
| Aug 12, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 1.73% | 1,639 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | -4.35% | 1,203 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.77 | 4.83 | 4.83 | -0.21% | 1,334 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 333 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 471 |
| Aug 5, 2025 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | -1.02% | 969 |
| Aug 1, 2025 | 4.93 | 4.93 | 4.75 | 4.90 | 4.90 | -0.61% | 5,520 |
| Jul 31, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | 0.82% | 561 |
| Jul 30, 2025 | 4.82 | 4.89 | 4.81 | 4.89 | 4.89 | 1.45% | 4,183 |