JWW Invest S.A. (WSE:JWW)
Poland · Delayed Price · Currency is PLN 3.160
+0.050 (1.61%)
Aug 14, 2026, 4:44 PM CET
JWW Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | 1.61% | 164 |
| Aug 13, 2026 | 3.17 | 3.19 | 3.11 | 3.11 | 3.11 | -0.96% | 1,892 |
| Aug 12, 2026 | 3.20 | 3.31 | 3.15 | 3.26 | 3.14 | 2.84% | 9,489 |
| Aug 11, 2026 | 3.21 | 3.22 | 3.17 | 3.17 | 3.05 | -0.94% | 444 |
| Aug 10, 2026 | 3.10 | 3.20 | 3.04 | 3.20 | 3.08 | 3.23% | 6,548 |
| Aug 7, 2026 | 3.09 | 3.10 | 3.03 | 3.10 | 2.99 | 2.31% | 331 |
| Aug 6, 2026 | 3.05 | 3.09 | 3.03 | 3.03 | 2.92 | -2.57% | 1,302 |
| Aug 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.00 | - | 5 |
| Aug 4, 2026 | 3.06 | 3.11 | 3.03 | 3.11 | 3.00 | -0.64% | 3,459 |
| Aug 3, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.01 | 5.74% | 2,246 |
| Jul 31, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.85 | 0.68% | 375 |
| Jul 30, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.83 | -0.34% | 1,071 |
| Jul 29, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.84 | 0.34% | 1,551 |
| Jul 28, 2026 | 3.05 | 3.06 | 2.94 | 2.94 | 2.83 | -3.61% | 1,348 |
| Jul 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.94 | - | 330 |
| Jul 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.94 | - | 170 |
| Jul 23, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 2.94 | 1.33% | 1,182 |
| Jul 22, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.90 | 0.33% | 723 |
| Jul 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | -0.33% | 299 |
| Jul 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.90 | - | 80 |
| Jul 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.90 | - | 10 |
| Jul 16, 2026 | 3.01 | 3.01 | 2.90 | 3.01 | 2.90 | - | 1,893 |
| Jul 15, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 2.90 | 2.73% | 436 |
| Jul 14, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.82 | 1.03% | 80 |
| Jul 13, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.79 | -0.68% | 500 |
| Jul 10, 2026 | 3.02 | 3.03 | 2.92 | 2.92 | 2.81 | -3.31% | 2,017 |
| Jul 8, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 2.91 | 0.33% | 3,501 |
| Jul 7, 2026 | 2.92 | 3.01 | 2.92 | 3.01 | 2.90 | 0.33% | 26 |
| Jul 6, 2026 | 3.01 | 3.05 | 2.90 | 3.00 | 2.89 | - | 4,065 |
| Jul 3, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 2.89 | -0.66% | 476 |
| Jul 2, 2026 | 2.95 | 3.02 | 2.92 | 3.02 | 2.91 | 2.03% | 2,014 |
| Jul 1, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.85 | -1.33% | 63 |
| Jun 30, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 2.89 | 1.69% | 12 |
| Jun 29, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.84 | - | 107 |
| Jun 26, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.84 | 0.34% | 8 |
| Jun 25, 2026 | 3.03 | 3.03 | 2.94 | 2.94 | 2.83 | -0.34% | 1,469 |
| Jun 24, 2026 | 2.99 | 3.01 | 2.95 | 2.95 | 2.84 | -1.01% | 1,258 |
| Jun 22, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.87 | 0.34% | 501 |
| Jun 18, 2026 | 2.97 | 2.97 | 2.86 | 2.97 | 2.86 | 0.68% | 3,722 |
| Jun 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 0.34% | 650 |
| Jun 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | - | 457 |
| Jun 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | - | 32 |
| Jun 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | - | 13 |
| Jun 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | 2.80% | 56 |
| Jun 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.75 | - | 5 |
| Jun 9, 2026 | 2.86 | 2.95 | 2.86 | 2.86 | 2.75 | - | 467 |
| Jun 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.75 | - | 7 |
| Jun 5, 2026 | 2.93 | 2.93 | 2.86 | 2.86 | 2.75 | -2.39% | 1,708 |
| Jun 3, 2026 | 2.85 | 2.94 | 2.85 | 2.93 | 2.82 | 0.34% | 1,040 |
| Jun 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.81 | - | 1,680 |