JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 4.700
-0.030 (-0.63%)
At close: Jan 30, 2026
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.63% | 5,959 |
| Jan 29, 2026 | 4.62 | 4.89 | 4.62 | 4.73 | 4.73 | 2.38% | 10,456 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.61 | 4.62 | 4.62 | -3.55% | 4,442 |
| Jan 27, 2026 | 4.85 | 4.85 | 4.60 | 4.79 | 4.79 | -1.24% | 5,149 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.70 | 4.85 | 4.85 | 1.04% | 27,238 |
| Jan 23, 2026 | 4.67 | 4.80 | 4.55 | 4.80 | 4.80 | 3.45% | 31,851 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.44 | 4.64 | 4.64 | 0.22% | 24,118 |
| Jan 21, 2026 | 4.67 | 4.67 | 4.45 | 4.63 | 4.63 | -0.64% | 10,851 |
| Jan 20, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | 2.19% | 4,044 |
| Jan 19, 2026 | 4.51 | 4.70 | 4.51 | 4.56 | 4.56 | -0.44% | 19,264 |
| Jan 16, 2026 | 4.79 | 4.79 | 4.58 | 4.58 | 4.58 | -3.58% | 9,129 |
| Jan 15, 2026 | 4.68 | 4.80 | 4.68 | 4.75 | 4.75 | 1.71% | 2,768 |
| Jan 14, 2026 | 4.84 | 4.84 | 4.67 | 4.67 | 4.67 | -3.51% | 11,093 |
| Jan 13, 2026 | 4.85 | 4.86 | 4.75 | 4.84 | 4.84 | -0.21% | 6,032 |
| Jan 12, 2026 | 4.70 | 4.89 | 4.70 | 4.85 | 4.85 | 3.19% | 15,216 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.67 | 4.70 | 4.70 | -1.88% | 14,632 |
| Jan 8, 2026 | 4.86 | 4.98 | 4.68 | 4.79 | 4.79 | 1.48% | 45,164 |
| Jan 7, 2026 | 4.60 | 4.86 | 4.57 | 4.72 | 4.72 | 3.06% | 39,265 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.57 | 4.58 | 4.58 | -2.55% | 28,384 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 23,407 |
| Dec 30, 2025 | 4.61 | 4.76 | 4.60 | 4.70 | 4.70 | -2.08% | 28,838 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | - | 7,291 |
| Dec 23, 2025 | 4.78 | 4.80 | 4.56 | 4.80 | 4.80 | -1.64% | 41,380 |
| Dec 22, 2025 | 4.88 | 4.98 | 4.74 | 4.88 | 4.88 | - | 24,581 |
| Dec 19, 2025 | 4.76 | 4.90 | 4.69 | 4.88 | 4.88 | 2.52% | 8,275 |
| Dec 18, 2025 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 1.49% | 3,262 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.69 | 4.69 | 4.69 | -4.29% | 25,465 |
| Dec 16, 2025 | 5.04 | 5.06 | 4.54 | 4.90 | 4.90 | -4.30% | 50,386 |
| Dec 15, 2025 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | - | 5,484 |
| Dec 12, 2025 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | - | 5,694 |
| Dec 11, 2025 | 5.32 | 5.32 | 5.00 | 5.12 | 5.12 | -1.54% | 18,289 |
| Dec 10, 2025 | 5.26 | 5.46 | 5.08 | 5.20 | 5.20 | -5.11% | 31,128 |
| Dec 9, 2025 | 5.40 | 5.52 | 5.30 | 5.48 | 5.48 | 2.24% | 4,623 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.06 | 5.36 | 5.36 | -2.55% | 8,941 |
| Dec 5, 2025 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | 0.36% | 726 |
| Dec 4, 2025 | 5.50 | 5.58 | 5.30 | 5.48 | 5.48 | -3.86% | 11,507 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.46 | 5.70 | 5.70 | -1.04% | 9,499 |
| Dec 2, 2025 | 5.78 | 5.78 | 5.54 | 5.76 | 5.76 | - | 5,773 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.62 | 5.76 | 5.76 | - | 1,725 |
| Nov 28, 2025 | 5.76 | 5.80 | 5.72 | 5.76 | 5.76 | - | 870 |
| Nov 27, 2025 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 0.70% | 3,945 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -1.38% | 1,917 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.60 | 5.80 | 5.80 | - | 2,684 |
| Nov 24, 2025 | 5.90 | 5.98 | 5.54 | 5.80 | 5.80 | - | 8,210 |
| 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 |