JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 4.970
+0.150 (3.11%)
Last updated: May 26, 2026, 3:40 PM CET
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.00 | 5.00 | 4.81 | 4.97 | 4.97 | 0.20% | 27,506 |
| May 25, 2026 | 4.92 | 5.02 | 4.73 | 4.96 | 4.96 | 2.48% | 22,580 |
| May 22, 2026 | 4.99 | 4.99 | 4.70 | 4.84 | 4.84 | -3.59% | 33,222 |
| May 21, 2026 | 4.82 | 5.02 | 4.74 | 5.02 | 5.02 | 4.80% | 69,426 |
| May 20, 2026 | 4.78 | 4.82 | 4.70 | 4.79 | 4.79 | 0.21% | 20,647 |
| May 19, 2026 | 4.48 | 4.79 | 4.48 | 4.78 | 4.78 | 3.91% | 18,556 |
| May 18, 2026 | 4.48 | 4.63 | 4.42 | 4.60 | 4.60 | -1.08% | 19,164 |
| May 15, 2026 | 4.65 | 4.75 | 4.64 | 4.65 | 4.65 | -2.11% | 1,923 |
| May 14, 2026 | 4.79 | 4.79 | 4.61 | 4.75 | 4.75 | - | 3,883 |
| May 13, 2026 | 4.70 | 4.84 | 4.62 | 4.75 | 4.75 | 1.06% | 18,736 |
| May 12, 2026 | 4.90 | 4.90 | 4.63 | 4.70 | 4.70 | -3.89% | 15,025 |
| May 11, 2026 | 4.71 | 4.90 | 4.66 | 4.89 | 4.89 | 1.45% | 14,853 |
| May 8, 2026 | 4.92 | 4.95 | 4.70 | 4.82 | 4.82 | -2.03% | 43,365 |
| May 7, 2026 | 4.98 | 4.98 | 4.80 | 4.92 | 4.92 | -1.20% | 21,106 |
| May 6, 2026 | 5.10 | 5.20 | 4.80 | 4.98 | 4.98 | -2.35% | 24,002 |
| May 5, 2026 | 5.02 | 5.12 | 4.90 | 5.10 | 5.10 | -1.16% | 20,556 |
| May 4, 2026 | 5.06 | 5.20 | 4.94 | 5.16 | 5.16 | -0.77% | 8,956 |
| Apr 30, 2026 | 5.26 | 5.30 | 4.80 | 5.20 | 5.20 | 2.77% | 58,050 |
| Apr 29, 2026 | 4.84 | 5.08 | 4.84 | 5.06 | 5.06 | 3.27% | 18,682 |
| Apr 28, 2026 | 5.08 | 5.08 | 4.80 | 4.90 | 4.90 | -3.92% | 50,284 |
| Apr 27, 2026 | 5.02 | 5.26 | 5.00 | 5.10 | 5.10 | -0.39% | 7,420 |
| Apr 24, 2026 | 5.16 | 5.20 | 4.98 | 5.12 | 5.12 | -0.78% | 11,678 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 3.20% | 6,123 |
| Apr 22, 2026 | 5.14 | 5.26 | 4.85 | 5.00 | 5.00 | -2.34% | 8,987 |
| Apr 21, 2026 | 4.96 | 5.18 | 4.90 | 5.12 | 5.12 | 2.81% | 4,585 |
| Apr 20, 2026 | 4.95 | 5.20 | 4.83 | 4.98 | 4.98 | -2.35% | 26,037 |
| Apr 17, 2026 | 5.20 | 5.26 | 4.95 | 5.10 | 5.10 | -1.16% | 19,725 |
| Apr 16, 2026 | 5.22 | 5.32 | 5.08 | 5.16 | 5.16 | -0.39% | 25,447 |
| Apr 15, 2026 | 5.16 | 5.22 | 5.10 | 5.18 | 5.18 | 0.78% | 25,923 |
| Apr 14, 2026 | 5.08 | 5.16 | 4.92 | 5.14 | 5.14 | 0.78% | 13,731 |
| Apr 13, 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 4.08% | 43,661 |
| Apr 10, 2026 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 4.70% | 56,256 |
| Apr 9, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | - | 4,927 |
| Apr 8, 2026 | 4.70 | 4.71 | 4.52 | 4.68 | 4.68 | - | 7,575 |
| Apr 7, 2026 | 4.48 | 4.70 | 4.40 | 4.68 | 4.68 | 4.23% | 31,220 |
| Apr 2, 2026 | 4.34 | 4.49 | 4.22 | 4.49 | 4.49 | 3.46% | 4,928 |
| Apr 1, 2026 | 4.30 | 4.34 | 4.20 | 4.34 | 4.34 | 0.93% | 1,454 |
| Mar 31, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.47% | 1,025 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.13 | 4.28 | 4.28 | 0.23% | 1,349 |
| Mar 27, 2026 | 4.27 | 4.42 | 4.20 | 4.27 | 4.27 | -0.70% | 8,209 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.22 | 4.30 | 4.30 | -4.23% | 7,944 |
| Mar 25, 2026 | 4.44 | 4.53 | 4.32 | 4.49 | 4.49 | 3.22% | 27,252 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.22 | 4.35 | 4.35 | -3.33% | 12,078 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.33 | 4.50 | 4.50 | -3.64% | 46,128 |
| Mar 20, 2026 | 4.45 | 4.70 | 4.45 | 4.67 | 4.67 | -0.43% | 27,254 |
| Mar 19, 2026 | 4.44 | 4.74 | 4.44 | 4.69 | 4.69 | 4.69% | 28,582 |
| Mar 18, 2026 | 4.65 | 4.78 | 4.44 | 4.48 | 4.48 | -3.66% | 19,198 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.37 | 4.65 | 4.65 | -4.71% | 40,390 |
| Mar 16, 2026 | 4.47 | 4.92 | 4.47 | 4.88 | 4.88 | 9.66% | 91,872 |
| Mar 13, 2026 | 4.45 | 4.47 | 4.27 | 4.45 | 4.45 | - | 53,190 |