JWW Invest S.A. (WSE:JWW)
Poland · Delayed Price · Currency is PLN 3.000
0.00 (0.00%)
Aug 14, 2025, 11:30 AM CET
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.98 | 3.01 | 2.95 | 3.00 | 3.00 | - | 1,284 |
| Aug 13, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 2,578 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 478 |
| Aug 11, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.37% | 170 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.92 | 2.93 | 2.93 | 0.34% | 3,992 |
| Aug 7, 2025 | 3.00 | 3.08 | 2.92 | 2.92 | 2.92 | -1.68% | 8,191 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 10 |
| Aug 5, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 170 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | 11 |
| Aug 1, 2025 | 3.03 | 3.05 | 2.97 | 2.97 | 2.97 | -1.66% | 2,286 |
| Jul 31, 2025 | 3.02 | 3.02 | 2.97 | 3.02 | 3.02 | -1.63% | 3,450 |
| Jul 30, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 1,120 |
| Jul 29, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 0.33% | 52 |
| Jul 28, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | -0.33% | 522 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | -0.97% | 7,093 |
| Jul 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 415 |
| Jul 23, 2025 | 3.04 | 3.11 | 3.04 | 3.10 | 3.10 | 2.31% | 4,646 |
| Jul 22, 2025 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | -1.30% | 1,529 |
| Jul 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | 4 |
| Jul 18, 2025 | 3.10 | 3.11 | 2.91 | 3.04 | 3.04 | -1.94% | 6,383 |
| Jul 17, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 2,809 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 3.09 | -0.96% | 782 |
| Jul 15, 2025 | 3.12 | 3.12 | 3.01 | 3.12 | 3.12 | 0.65% | 460 |
| Jul 14, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 1,670 |
| Jul 11, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 2,355 |
| Jul 10, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 225 |
| Jul 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 1 |
| Jul 8, 2025 | 2.90 | 2.93 | 2.86 | 2.88 | 2.88 | -0.69% | 3,626 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,000 |
| Jul 4, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | -2.36% | 1,704 |
| Jul 3, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -0.34% | 305 |
| Jul 2, 2025 | 2.95 | 2.98 | 2.88 | 2.98 | 2.98 | 3.11% | 2,065 |
| Jul 1, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 1.05% | 1,893 |
| Jun 30, 2025 | 2.94 | 2.97 | 2.86 | 2.86 | 2.86 | -1.72% | 405 |
| Jun 27, 2025 | 2.91 | 3.01 | 2.87 | 2.91 | 2.91 | - | 4,770 |
| Jun 26, 2025 | 2.91 | 2.98 | 2.88 | 2.91 | 2.91 | - | 2,286 |
| Jun 25, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 3.93% | 810 |
| Jun 24, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - | 2,010 |
| Jun 23, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 5,086 |
| Jun 20, 2025 | 2.86 | 2.89 | 2.77 | 2.89 | 2.89 | 1.05% | 4,545 |
| Jun 18, 2025 | 2.97 | 3.03 | 2.86 | 2.86 | 2.86 | -3.38% | 2,617 |
| Jun 17, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.78% | 1,091 |
| Jun 16, 2025 | 2.95 | 2.96 | 2.88 | 2.88 | 2.88 | -2.37% | 1,195 |
| Jun 13, 2025 | 2.99 | 3.12 | 2.95 | 2.95 | 2.95 | -1.34% | 9,210 |
| Jun 12, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 60 |
| Jun 11, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 18 |
| Jun 10, 2025 | 3.08 | 3.08 | 2.90 | 3.00 | 3.00 | -2.91% | 819 |
| Jun 9, 2025 | 3.09 | 3.11 | 2.96 | 3.09 | 3.09 | -0.64% | 213 |
| Jun 6, 2025 | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | -0.64% | 1,626 |
| Jun 5, 2025 | 2.99 | 3.15 | 2.91 | 3.13 | 3.13 | 4.68% | 7,080 |