JR Holding ASI S.A. (WSE:JRH)
Poland · Delayed Price · Currency is PLN 3.900
-0.010 (-0.26%)
At close: Aug 14, 2026
JR Holding ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |