JWW Invest S.A. (WSE:JWW)
Poland · Delayed Price · Currency is PLN 2.890
+0.020 (0.70%)
May 27, 2026, 12:11 PM CET
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | - | 0.70% | 101 |
| May 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 150 |
| May 25, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | 1.41% | 1,137 |
| May 22, 2026 | 2.89 | 2.89 | 2.78 | 2.84 | 2.84 | -0.70% | 15,784 |
| May 21, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 1,050 |
| May 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 109 |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 5 |
| May 18, 2026 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 2.82% | 4,058 |
| May 15, 2026 | 2.98 | 3.00 | 2.84 | 2.84 | 2.84 | -5.02% | 18,347 |
| May 14, 2026 | 2.93 | 2.99 | 2.91 | 2.99 | 2.99 | 2.40% | 798 |
| May 13, 2026 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 185 |
| May 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | 300 |
| May 11, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 3,027 |
| May 8, 2026 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 854 |
| May 7, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 1.01% | 20 |
| May 6, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | - | 1,020 |
| May 5, 2026 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -1.66% | 75 |
| May 4, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | - | 599 |
| Apr 30, 2026 | 3.01 | 3.01 | 2.94 | 3.01 | 3.01 | - | 799 |
| Apr 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 10 |
| Apr 28, 2026 | 3.02 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 1,174 |
| Apr 27, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.60% | 5,090 |
| Apr 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 450 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,000 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,259 |
| Apr 21, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 920 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.51% | 485 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,125 |
| Apr 16, 2026 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 1.59% | 463 |
| Apr 15, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 3.29% | 1,184 |
| Apr 14, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -1.62% | 1,082 |
| Apr 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | 50 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 200 |
| Apr 9, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 2.33% | 500 |
| Apr 8, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 70 |
| Apr 7, 2026 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 5.50% | 2,868 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 1,136 |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5 |
| Mar 31, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,141 |
| Mar 30, 2026 | 2.92 | 2.95 | 2.87 | 2.90 | 2.90 | -2.68% | 2,462 |
| Mar 27, 2026 | 2.95 | 2.98 | 2.88 | 2.98 | 2.98 | 1.02% | 4,461 |
| Mar 26, 2026 | 3.03 | 3.06 | 2.94 | 2.95 | 2.95 | -2.64% | 6,629 |
| Mar 25, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | - | 2,525 |
| Mar 24, 2026 | 3.18 | 3.18 | 3.02 | 3.03 | 3.03 | -4.72% | 19,886 |
| Mar 23, 2026 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.92% | 7,018 |
| Mar 20, 2026 | 3.18 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 3,064 |
| Mar 19, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -2.74% | 4,075 |
| Mar 18, 2026 | 3.39 | 3.43 | 3.28 | 3.29 | 3.29 | -2.95% | 4,512 |
| Mar 17, 2026 | 3.43 | 3.43 | 3.32 | 3.39 | 3.39 | -1.17% | 6,595 |
| Mar 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 12 |