JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 3.640
-0.010 (-0.27%)
At close: Sep 4, 2026
JR Holding ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.65 | 3.81 | 3.50 | 3.64 | 3.64 | -0.27% | 20,348 |
| Sep 3, 2026 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | - | 1,365 |
| Sep 2, 2026 | 3.47 | 3.75 | 3.47 | 3.65 | 3.65 | 4.29% | 11,087 |
| Sep 1, 2026 | 3.66 | 3.66 | 3.46 | 3.50 | 3.50 | -2.78% | 16,235 |
| Aug 31, 2026 | 3.54 | 3.65 | 3.54 | 3.60 | 3.60 | -1.37% | 4,722 |
| Aug 28, 2026 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | -1.35% | 11,739 |
| Aug 27, 2026 | 3.69 | 3.71 | 3.60 | 3.70 | 3.70 | 0.27% | 14,630 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.58 | 3.69 | 3.69 | - | 9,842 |
| Aug 25, 2026 | 3.79 | 3.79 | 3.59 | 3.69 | 3.69 | -2.64% | 47,612 |
| Aug 24, 2026 | 3.70 | 3.95 | 3.60 | 3.79 | 3.79 | 2.43% | 22,017 |
| Aug 21, 2026 | 3.63 | 3.77 | 3.58 | 3.70 | 3.70 | -0.54% | 13,982 |
| Aug 20, 2026 | 3.70 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 803 |
| Aug 19, 2026 | 3.92 | 3.92 | 3.59 | 3.60 | 3.60 | -7.69% | 32,805 |
| Aug 18, 2026 | 3.76 | 3.92 | 3.76 | 3.90 | 3.90 | 0.52% | 5,459 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 249 |
| Aug 14, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | -0.26% | 1,314 |
| Aug 13, 2026 | 3.92 | 3.92 | 3.78 | 3.91 | 3.91 | 3.71% | 6,190 |
| Aug 12, 2026 | 3.83 | 3.95 | 3.77 | 3.77 | 3.77 | -3.33% | 11,488 |
| Aug 11, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.90 | -2.50% | 6,527 |
| Aug 10, 2026 | 4.01 | 4.01 | 3.70 | 4.00 | 4.00 | 0.25% | 8,353 |
| Aug 7, 2026 | 3.91 | 3.99 | 3.82 | 3.99 | 3.99 | -0.25% | 2,521 |
| Aug 6, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 0.25% | 2,700 |
| Aug 5, 2026 | 4.01 | 4.01 | 3.86 | 3.99 | 3.99 | -0.50% | 5,714 |
| Aug 4, 2026 | 4.00 | 4.05 | 3.85 | 4.01 | 4.01 | 0.25% | 7,878 |
| Aug 3, 2026 | 3.97 | 4.00 | 3.91 | 4.00 | 4.00 | 0.76% | 3,725 |
| Jul 31, 2026 | 4.01 | 4.09 | 3.93 | 3.97 | 3.97 | -3.64% | 7,022 |
| Jul 30, 2026 | 4.03 | 4.12 | 3.99 | 4.12 | 4.12 | 3.00% | 2,914 |
| Jul 29, 2026 | 4.05 | 4.12 | 3.97 | 4.00 | 4.00 | -1.23% | 3,640 |
| Jul 28, 2026 | 4.00 | 4.08 | 3.97 | 4.05 | 4.05 | 1.25% | 4,947 |
| Jul 27, 2026 | 4.00 | 4.10 | 3.91 | 4.00 | 4.00 | - | 1,783 |
| Jul 24, 2026 | 4.00 | 4.10 | 3.95 | 4.00 | 4.00 | - | 5,066 |
| Jul 23, 2026 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 1,255 |
| Jul 22, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | 4.01% | 7,126 |
| Jul 21, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | - | 12,547 |
| Jul 20, 2026 | 4.04 | 4.04 | 3.91 | 3.99 | 3.99 | -1.24% | 2,630 |
| Jul 17, 2026 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | -1.22% | 13,595 |
| Jul 16, 2026 | 4.02 | 4.16 | 4.00 | 4.09 | 4.09 | - | 6,250 |
| Jul 15, 2026 | 4.06 | 4.17 | 4.06 | 4.09 | 4.09 | -1.21% | 6,885 |
| Jul 14, 2026 | 4.30 | 4.30 | 3.94 | 4.14 | 4.14 | -1.19% | 32,226 |
| Jul 13, 2026 | 4.38 | 4.41 | 4.15 | 4.19 | 4.19 | -6.26% | 21,887 |
| Jul 10, 2026 | 4.39 | 4.52 | 4.30 | 4.47 | 4.47 | 0.45% | 8,232 |
| Jul 9, 2026 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 1.14% | 4,618 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.90% | 7,570 |
| Jul 7, 2026 | 4.40 | 4.48 | 4.34 | 4.44 | 4.44 | -0.22% | 2,723 |
| Jul 6, 2026 | 4.50 | 4.51 | 4.34 | 4.45 | 4.45 | -1.11% | 7,679 |
| Jul 3, 2026 | 4.41 | 4.51 | 4.35 | 4.50 | 4.50 | 0.45% | 11,085 |
| 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 |