JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 4.490
-0.010 (-0.22%)
Last updated: Jul 6, 2026, 1:25 PM CET
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.37 | 4.51 | 4.35 | 4.35 | - | -2.90% | 3,821 |
| Jul 2, 2026 | 4.50 | 4.53 | 4.36 | 4.48 | 4.48 | -0.67% | 5,720 |
| Jul 1, 2026 | 4.50 | 4.54 | 4.40 | 4.51 | 4.51 | -3.01% | 9,327 |
| Jun 30, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | - | 1,156 |
| Jun 29, 2026 | 4.53 | 4.68 | 4.48 | 4.65 | 4.65 | -0.64% | 3,496 |
| Jun 26, 2026 | 4.61 | 4.73 | 4.50 | 4.68 | 4.68 | -1.06% | 10,603 |
| Jun 25, 2026 | 4.70 | 4.85 | 4.50 | 4.73 | 4.73 | 0.64% | 5,706 |
| Jun 24, 2026 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -4.08% | 2,694 |
| Jun 23, 2026 | 5.00 | 5.00 | 4.75 | 4.90 | 4.90 | 0.41% | 7,763 |
| Jun 22, 2026 | 4.98 | 5.00 | 4.75 | 4.88 | 4.88 | -0.41% | 3,752 |
| Jun 19, 2026 | 4.90 | 4.97 | 4.77 | 4.90 | 4.90 | -1.01% | 795 |
| Jun 18, 2026 | 4.90 | 4.95 | 4.81 | 4.95 | 4.95 | 2.06% | 9,783 |
| Jun 17, 2026 | 4.50 | 4.85 | 4.45 | 4.85 | 4.85 | 7.54% | 76,325 |
| Jun 16, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -3.01% | 14,060 |
| Jun 15, 2026 | 4.56 | 4.66 | 4.56 | 4.65 | 4.65 | -0.21% | 2,925 |
| Jun 12, 2026 | 4.60 | 4.70 | 4.54 | 4.66 | 4.66 | -0.85% | 4,239 |
| Jun 11, 2026 | 4.61 | 4.70 | 4.52 | 4.70 | 4.70 | -0.42% | 10,711 |
| Jun 10, 2026 | 4.78 | 4.78 | 4.60 | 4.72 | 4.72 | -1.26% | 2,973 |
| Jun 9, 2026 | 4.75 | 4.80 | 4.62 | 4.78 | 4.78 | 0.63% | 4,278 |
| Jun 8, 2026 | 4.95 | 4.95 | 4.62 | 4.75 | 4.75 | -2.06% | 22,340 |
| Jun 5, 2026 | 4.89 | 4.89 | 4.75 | 4.85 | 4.85 | 1.04% | 3,071 |
| Jun 3, 2026 | 4.77 | 4.96 | 4.63 | 4.80 | 4.80 | 0.63% | 14,771 |
| Jun 2, 2026 | 5.08 | 5.08 | 4.66 | 4.77 | 4.77 | -4.98% | 40,147 |
| Jun 1, 2026 | 5.02 | 5.20 | 4.70 | 5.02 | 5.02 | -3.09% | 21,303 |
| May 29, 2026 | 5.48 | 5.48 | 4.94 | 5.18 | 5.18 | 1.57% | 45,113 |
| May 28, 2026 | 5.36 | 5.60 | 4.94 | 5.10 | 5.10 | -3.41% | 71,947 |
| May 27, 2026 | 5.00 | 5.36 | 4.83 | 5.28 | 5.28 | 6.24% | 169,121 |
| 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 |