JRC Group S.A. (WSE:JRC)
Poland
· Delayed Price · Currency is PLN 1.200
-0.100 (-7.69%)
At close: Apr 28, 2026
JRC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 800 |
| Apr 20, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | - | 5,000 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 260 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 823 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 10 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,645 |
| Apr 2, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,130 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 50 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 86 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 71 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 23,951 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 21,000 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,510 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,360 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 2,127 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | 60 |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 428 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 1 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 70 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 11 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,150 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 16,710 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 730 |
| Feb 23, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 3,501 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 14 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 15.83% | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 1,500 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 682 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,024 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 270 |
| Jan 26, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 13.82% | 5,449 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 20, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,224 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,531 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 99 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | -5.38% | 1,018 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 8,946 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 87 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 55 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 998 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 2,000 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | - |
| Dec 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | 2,921 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 20 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | - |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 49 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 16, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -9.63% | 1,500 |
| Dec 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Dec 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 10 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 11.57% | - |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -10.37% | 1,100 |
| Dec 9, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | -2.88% | 6,010 |
| Dec 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | - | 10,570 |
| Dec 1, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 912 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 1,420 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -10.71% | 29 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 10 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | 137 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Nov 14, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 199 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 10.32% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -10.00% | 100 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |