JWW Invest S.A. (WSE:JWW)
Poland · Delayed Price · Currency is PLN 3.200
-0.050 (-1.54%)
Sep 12, 2025, 1:21 PM CET
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.25 | 3.25 | 3.12 | 3.20 | 3.20 | -1.54% | 672 |
| Sep 11, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 682 |
| Sep 10, 2025 | 3.21 | 3.27 | 3.15 | 3.15 | 3.15 | -1.25% | 6,000 |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.15% | 1,340 |
| Sep 8, 2025 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | - | 68 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.26 | -0.91% | 4,021 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | -0.30% | 931 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 2.17% | 2,531 |
| Sep 2, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 1.25% | 168 |
| Sep 1, 2025 | 3.15 | 3.30 | 3.15 | 3.19 | 3.19 | 1.27% | 7,738 |
| Aug 29, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -3.08% | 957 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | -0.31% | 6,947 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.22 | 3.26 | 3.26 | -3.55% | 7,668 |
| Aug 26, 2025 | 3.32 | 3.46 | 3.26 | 3.38 | 3.38 | 1.81% | 8,054 |
| Aug 25, 2025 | 3.25 | 3.34 | 3.20 | 3.32 | 3.32 | 2.15% | 7,974 |
| Aug 22, 2025 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | 1.56% | 6,140 |
| Aug 21, 2025 | 3.20 | 3.24 | 3.08 | 3.20 | 3.20 | -0.31% | 3,589 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.10 | 3.21 | 3.21 | 0.31% | 1,843 |
| Aug 19, 2025 | 3.11 | 3.27 | 3.10 | 3.20 | 3.20 | 5.61% | 5,460 |
| Aug 18, 2025 | 3.01 | 3.25 | 3.01 | 3.03 | 3.03 | 1.00% | 10,860 |
| 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 |