JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 4.090
-0.050 (-1.21%)
Last updated: Nov 3, 2026, 4:40 PM CET
JR Holding ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.01 | 4.25 | 3.90 | 4.09 | 4.09 | -1.21% | 31,194 |
| Nov 2, 2026 | 4.10 | 4.43 | 4.01 | 4.14 | 4.14 | 4.28% | 143,438 |
| Oct 30, 2026 | 4.08 | 4.09 | 3.85 | 3.97 | 3.97 | -1.00% | 93,278 |
| Oct 29, 2026 | 3.87 | 4.16 | 3.85 | 4.01 | 4.01 | 1.78% | 78,785 |
| Oct 28, 2026 | 4.17 | 4.27 | 3.94 | 3.94 | 3.94 | -3.67% | 577,988 |
| Oct 27, 2026 | 4.26 | 4.40 | 4.00 | 4.09 | 4.09 | -2.85% | 123,483 |
| Oct 26, 2026 | 4.26 | 4.43 | 4.17 | 4.21 | 4.21 | 1.20% | 161,778 |
| Oct 23, 2026 | 4.50 | 4.90 | 4.16 | 4.16 | 4.16 | -1.42% | 284,517 |
| Oct 22, 2026 | 4.05 | 4.25 | 3.95 | 4.22 | 4.22 | 4.20% | 102,947 |
| Oct 21, 2026 | 4.47 | 4.56 | 3.92 | 4.05 | 4.05 | -9.40% | 132,621 |
| Oct 20, 2026 | 4.75 | 4.96 | 4.45 | 4.47 | 4.47 | -5.50% | 193,793 |
| Oct 19, 2026 | 5.14 | 5.16 | 4.48 | 4.73 | 4.73 | -3.67% | 190,163 |
| Oct 16, 2026 | 4.07 | 4.91 | 4.07 | 4.91 | 4.91 | 25.90% | 257,903 |
| Oct 15, 2026 | 3.58 | 4.08 | 3.47 | 3.90 | 3.90 | 9.55% | 67,280 |
| Oct 14, 2026 | 3.46 | 3.66 | 3.45 | 3.56 | 3.56 | 4.40% | 27,807 |
| Oct 13, 2026 | 3.43 | 3.46 | 3.41 | 3.41 | 3.41 | -0.87% | 6,060 |
| Oct 12, 2026 | 3.46 | 3.46 | 3.32 | 3.44 | 3.44 | -0.29% | 19,236 |
| Oct 9, 2026 | 3.37 | 3.45 | 3.30 | 3.45 | 3.45 | 3.60% | 12,767 |
| Oct 8, 2026 | 3.35 | 3.39 | 3.25 | 3.33 | 3.33 | -0.89% | 18,999 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.24 | 3.36 | 3.36 | -3.45% | 27,776 |
| Oct 6, 2026 | 3.31 | 3.48 | 3.30 | 3.48 | 3.48 | 0.58% | 19,748 |
| Oct 5, 2026 | 3.30 | 3.56 | 3.30 | 3.46 | 3.46 | 1.76% | 9,574 |
| Oct 2, 2026 | 3.48 | 3.49 | 3.28 | 3.40 | 3.40 | -2.58% | 23,567 |
| Oct 1, 2026 | 3.55 | 3.60 | 3.40 | 3.49 | 3.49 | -1.69% | 22,651 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.45 | 3.55 | 3.55 | 1.43% | 5,316 |
| Sep 29, 2026 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 3,533 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.49 | 3.51 | 3.51 | -3.84% | 15,142 |
| Sep 25, 2026 | 3.64 | 3.69 | 3.60 | 3.65 | 3.65 | 1.39% | 9,018 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.55 | 3.60 | 3.60 | -4.26% | 53,193 |
| Sep 23, 2026 | 3.75 | 3.85 | 3.70 | 3.76 | 3.76 | 0.53% | 6,855 |
| Sep 22, 2026 | 3.65 | 3.78 | 3.56 | 3.74 | 3.74 | 2.75% | 23,142 |
| Sep 21, 2026 | 3.67 | 3.67 | 3.55 | 3.64 | 3.64 | -0.82% | 8,027 |
| Sep 18, 2026 | 3.60 | 3.78 | 3.55 | 3.67 | 3.67 | - | 18,650 |
| Sep 17, 2026 | 3.71 | 3.76 | 3.55 | 3.67 | 3.67 | -2.39% | 41,102 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.60 | 3.76 | 3.76 | -4.57% | 39,162 |
| Sep 15, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | -1.01% | 14,755 |
| Sep 14, 2026 | 4.00 | 4.04 | 3.74 | 3.98 | 3.98 | -0.50% | 13,539 |
| Sep 11, 2026 | 3.85 | 4.00 | 3.83 | 4.00 | 4.00 | 0.25% | 5,027 |
| Sep 10, 2026 | 3.95 | 4.00 | 3.85 | 3.99 | 3.99 | 1.01% | 6,210 |
| Sep 9, 2026 | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | 1.54% | 2,817 |
| Sep 8, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 1.04% | 7,398 |
| Sep 7, 2026 | 3.64 | 3.93 | 3.64 | 3.85 | 3.85 | 5.77% | 15,385 |
| 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 |