JR Holding ASI S.A. (WSE:JRH)
Poland
· Delayed Price · Currency is PLN 4.340
-0.090 (-2.03%)
Last updated: Mar 9, 2026, 2:00 PM CET
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.28 | 4.42 | 4.27 | 4.34 | - | -2.03% | 4,558 |
| Mar 6, 2026 | 4.34 | 4.47 | 4.30 | 4.43 | 4.43 | 2.07% | 5,818 |
| Mar 5, 2026 | 4.08 | 4.34 | 4.06 | 4.34 | 4.34 | 3.33% | 14,716 |
| Mar 4, 2026 | 4.10 | 4.23 | 4.03 | 4.20 | 4.20 | 0.48% | 3,920 |
| Mar 3, 2026 | 4.16 | 4.24 | 4.10 | 4.18 | 4.18 | -1.65% | 2,999 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.12 | 4.25 | 4.25 | -1.16% | 4,691 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.49% | 2,594 |
| Feb 26, 2026 | 4.39 | 4.41 | 4.22 | 4.41 | 4.41 | 0.46% | 3,359 |
| Feb 25, 2026 | 4.05 | 4.44 | 4.04 | 4.39 | 4.39 | -1.35% | 57,272 |
| Feb 24, 2026 | 4.40 | 4.45 | 4.30 | 4.45 | 4.45 | -0.45% | 8,221 |
| Feb 23, 2026 | 4.40 | 4.47 | 4.35 | 4.47 | 4.47 | -1.54% | 4,316 |
| Feb 20, 2026 | 4.44 | 4.64 | 4.38 | 4.54 | 4.54 | 1.34% | 26,969 |
| Feb 19, 2026 | 4.48 | 4.60 | 4.40 | 4.48 | 4.48 | -1.97% | 7,879 |
| Feb 18, 2026 | 4.55 | 4.62 | 4.44 | 4.57 | 4.57 | 0.22% | 13,365 |
| Feb 17, 2026 | 4.58 | 4.62 | 4.55 | 4.56 | 4.56 | 0.88% | 2,199 |
| Feb 16, 2026 | 4.55 | 4.60 | 4.50 | 4.52 | 4.52 | - | 3,851 |
| Feb 13, 2026 | 4.50 | 4.58 | 4.40 | 4.52 | 4.52 | -1.31% | 9,595 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.49 | 4.58 | 4.58 | -0.87% | 7,149 |
| Feb 11, 2026 | 4.53 | 4.70 | 4.50 | 4.62 | 4.62 | 2.21% | 11,255 |
| Feb 10, 2026 | 4.67 | 4.67 | 4.48 | 4.52 | 4.52 | -1.53% | 7,809 |
| Feb 9, 2026 | 4.48 | 4.60 | 4.48 | 4.59 | 4.59 | -0.22% | 1,327 |
| Feb 6, 2026 | 4.58 | 4.66 | 4.45 | 4.60 | 4.60 | 0.22% | 10,034 |
| Feb 5, 2026 | 4.68 | 4.68 | 4.40 | 4.59 | 4.59 | -1.92% | 17,652 |
| Feb 4, 2026 | 4.69 | 4.70 | 4.51 | 4.68 | 4.68 | -0.43% | 4,738 |
| Feb 3, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 1.08% | 4,429 |
| Feb 2, 2026 | 4.60 | 4.73 | 4.55 | 4.65 | 4.65 | -1.06% | 7,167 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.63% | 5,959 |
| Jan 29, 2026 | 4.62 | 4.89 | 4.62 | 4.73 | 4.73 | 2.38% | 10,456 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.61 | 4.62 | 4.62 | -3.55% | 4,442 |
| Jan 27, 2026 | 4.85 | 4.85 | 4.60 | 4.79 | 4.79 | -1.24% | 5,149 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.70 | 4.85 | 4.85 | 1.04% | 27,238 |
| Jan 23, 2026 | 4.67 | 4.80 | 4.55 | 4.80 | 4.80 | 3.45% | 31,851 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.44 | 4.64 | 4.64 | 0.22% | 24,118 |
| Jan 21, 2026 | 4.67 | 4.67 | 4.45 | 4.63 | 4.63 | -0.64% | 10,851 |
| Jan 20, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | 2.19% | 4,044 |
| Jan 19, 2026 | 4.51 | 4.70 | 4.51 | 4.56 | 4.56 | -0.44% | 19,264 |
| Jan 16, 2026 | 4.79 | 4.79 | 4.58 | 4.58 | 4.58 | -3.58% | 9,129 |
| Jan 15, 2026 | 4.68 | 4.80 | 4.68 | 4.75 | 4.75 | 1.71% | 2,768 |
| Jan 14, 2026 | 4.84 | 4.84 | 4.67 | 4.67 | 4.67 | -3.51% | 11,093 |
| Jan 13, 2026 | 4.85 | 4.86 | 4.75 | 4.84 | 4.84 | -0.21% | 6,032 |
| Jan 12, 2026 | 4.70 | 4.89 | 4.70 | 4.85 | 4.85 | 3.19% | 15,216 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.67 | 4.70 | 4.70 | -1.88% | 14,632 |
| Jan 8, 2026 | 4.86 | 4.98 | 4.68 | 4.79 | 4.79 | 1.48% | 45,164 |
| Jan 7, 2026 | 4.60 | 4.86 | 4.57 | 4.72 | 4.72 | 3.06% | 39,265 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.57 | 4.58 | 4.58 | -2.55% | 28,384 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 23,407 |
| Dec 30, 2025 | 4.61 | 4.76 | 4.60 | 4.70 | 4.70 | -2.08% | 28,838 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | - | 7,291 |
| Dec 23, 2025 | 4.78 | 4.80 | 4.56 | 4.80 | 4.80 | -1.64% | 41,380 |
| Dec 22, 2025 | 4.88 | 4.98 | 4.74 | 4.88 | 4.88 | - | 24,581 |
| Dec 19, 2025 | 4.76 | 4.90 | 4.69 | 4.88 | 4.88 | 2.52% | 8,275 |
| Dec 18, 2025 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 1.49% | 3,262 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.69 | 4.69 | 4.69 | -4.29% | 25,465 |
| Dec 16, 2025 | 5.04 | 5.06 | 4.54 | 4.90 | 4.90 | -4.30% | 50,386 |
| Dec 15, 2025 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | - | 5,484 |
| Dec 12, 2025 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | - | 5,694 |
| Dec 11, 2025 | 5.32 | 5.32 | 5.00 | 5.12 | 5.12 | -1.54% | 18,289 |
| Dec 10, 2025 | 5.26 | 5.46 | 5.08 | 5.20 | 5.20 | -5.11% | 31,128 |
| Dec 9, 2025 | 5.40 | 5.52 | 5.30 | 5.48 | 5.48 | 2.24% | 4,623 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.06 | 5.36 | 5.36 | -2.55% | 8,941 |
| Dec 5, 2025 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | 0.36% | 726 |
| Dec 4, 2025 | 5.50 | 5.58 | 5.30 | 5.48 | 5.48 | -3.86% | 11,507 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.46 | 5.70 | 5.70 | -1.04% | 9,499 |
| Dec 2, 2025 | 5.78 | 5.78 | 5.54 | 5.76 | 5.76 | - | 5,773 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.62 | 5.76 | 5.76 | - | 1,725 |
| Nov 28, 2025 | 5.76 | 5.80 | 5.72 | 5.76 | 5.76 | - | 870 |
| Nov 27, 2025 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 0.70% | 3,945 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -1.38% | 1,917 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.60 | 5.80 | 5.80 | - | 2,684 |
| Nov 24, 2025 | 5.90 | 5.98 | 5.54 | 5.80 | 5.80 | - | 8,210 |
| Nov 21, 2025 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -4.61% | 5,416 |
| Nov 20, 2025 | 6.04 | 6.08 | 5.86 | 6.08 | 6.08 | 3.05% | 1,917 |
| Nov 19, 2025 | 5.62 | 6.04 | 5.62 | 5.90 | 5.90 | 1.03% | 6,603 |
| Nov 18, 2025 | 5.92 | 6.00 | 5.56 | 5.84 | 5.84 | -2.67% | 11,865 |
| Nov 17, 2025 | 6.10 | 6.10 | 5.92 | 6.00 | 6.00 | -1.64% | 6,275 |
| Nov 14, 2025 | 6.10 | 6.18 | 5.88 | 6.10 | 6.10 | -1.29% | 5,801 |
| Nov 13, 2025 | 6.08 | 6.18 | 5.84 | 6.18 | 6.18 | 0.32% | 10,038 |
| Nov 12, 2025 | 6.14 | 6.26 | 5.80 | 6.16 | 6.16 | 0.98% | 9,155 |
| Nov 10, 2025 | 6.06 | 6.38 | 5.92 | 6.10 | 6.10 | -1.61% | 44,694 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | -8.01% | 38,001 |
| Nov 6, 2025 | 6.56 | 6.76 | 6.30 | 6.74 | 6.74 | 2.43% | 18,593 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | -2.66% | 9,276 |
| Nov 4, 2025 | 6.88 | 6.90 | 6.26 | 6.76 | 6.76 | -2.03% | 24,406 |
| Nov 3, 2025 | 6.92 | 6.98 | 6.66 | 6.90 | 6.90 | -1.43% | 16,930 |
| Oct 31, 2025 | 6.92 | 7.20 | 6.86 | 7.00 | 7.00 | 1.16% | 37,645 |
| Oct 30, 2025 | 7.32 | 7.58 | 6.92 | 6.92 | 6.92 | -7.49% | 25,123 |
| Oct 29, 2025 | 7.50 | 7.68 | 7.30 | 7.48 | 7.48 | -0.80% | 15,987 |
| Oct 28, 2025 | 7.94 | 8.16 | 7.32 | 7.54 | 7.54 | -5.04% | 48,308 |
| Oct 27, 2025 | 7.64 | 7.94 | 7.54 | 7.94 | 7.94 | 5.31% | 30,767 |
| Oct 24, 2025 | 7.62 | 7.80 | 7.38 | 7.54 | 7.54 | -0.53% | 49,279 |
| Oct 23, 2025 | 7.44 | 7.60 | 7.32 | 7.58 | 7.58 | 1.88% | 26,579 |
| Oct 22, 2025 | 7.24 | 7.50 | 7.18 | 7.44 | 7.44 | 2.48% | 47,838 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.00 | 7.26 | 7.26 | -0.27% | 49,377 |
| Oct 20, 2025 | 7.66 | 7.66 | 7.10 | 7.28 | 7.28 | -3.19% | 62,116 |
| Oct 17, 2025 | 7.70 | 7.82 | 7.32 | 7.52 | 7.52 | -1.83% | 37,876 |
| Oct 16, 2025 | 7.96 | 8.06 | 7.56 | 7.66 | 7.66 | -5.20% | 50,785 |
| Oct 15, 2025 | 8.34 | 8.46 | 7.82 | 8.08 | 8.08 | -0.74% | 140,987 |
| Oct 14, 2025 | 8.22 | 8.22 | 7.90 | 8.14 | 8.14 | -0.73% | 159,850 |
| Oct 13, 2025 | 8.38 | 8.38 | 7.90 | 8.20 | 8.20 | 4.06% | 89,549 |
| Oct 10, 2025 | 7.70 | 8.04 | 7.42 | 7.88 | 7.88 | 5.07% | 93,855 |