JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 5.10
-0.06 (-1.16%)
At close: May 5, 2026
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 0.23% | 16,548 |
| Mar 11, 2026 | 4.47 | 4.47 | 4.21 | 4.44 | 4.44 | -0.67% | 1,827 |
| Mar 10, 2026 | 4.36 | 4.47 | 4.34 | 4.47 | 4.47 | 1.13% | 17,942 |
| Mar 9, 2026 | 4.28 | 4.42 | 4.27 | 4.42 | 4.42 | -0.23% | 6,425 |
| Mar 6, 2026 | 4.34 | 4.47 | 4.30 | 4.43 | 4.43 | 2.07% | 5,818 |
| Mar 5, 2026 | 4.08 | 4.34 | 4.06 | 4.34 | 4.34 | 3.33% | 14,716 |
| Mar 4, 2026 | 4.10 | 4.23 | 4.03 | 4.20 | 4.20 | 0.48% | 3,920 |
| Mar 3, 2026 | 4.16 | 4.24 | 4.10 | 4.18 | 4.18 | -1.65% | 2,999 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.12 | 4.25 | 4.25 | -1.16% | 4,691 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.49% | 2,594 |
| Feb 26, 2026 | 4.39 | 4.41 | 4.22 | 4.41 | 4.41 | 0.46% | 3,359 |
| Feb 25, 2026 | 4.05 | 4.44 | 4.04 | 4.39 | 4.39 | -1.35% | 57,272 |
| Feb 24, 2026 | 4.40 | 4.45 | 4.30 | 4.45 | 4.45 | -0.45% | 8,221 |
| Feb 23, 2026 | 4.40 | 4.47 | 4.35 | 4.47 | 4.47 | -1.54% | 4,316 |
| Feb 20, 2026 | 4.44 | 4.64 | 4.38 | 4.54 | 4.54 | 1.34% | 26,969 |