JR Holding ASI S.A. (WSE:JRH)
Poland
· Delayed Price · Currency is PLN 4.900
-0.200 (-3.92%)
At close: Apr 28, 2026
JR Holding ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.08 | 4.80 | 4.90 | 4.90 | -3.92% | 50,284 |
| Apr 27, 2026 | 5.02 | 5.26 | 5.00 | 5.10 | 5.10 | -0.39% | 7,420 |
| Apr 24, 2026 | 5.16 | 5.20 | 4.98 | 5.12 | 5.12 | -0.78% | 11,678 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 3.20% | 6,123 |
| Apr 22, 2026 | 5.14 | 5.26 | 4.85 | 5.00 | 5.00 | -2.34% | 8,987 |
| Apr 21, 2026 | 4.96 | 5.18 | 4.90 | 5.12 | 5.12 | 2.81% | 4,585 |
| Apr 20, 2026 | 4.95 | 5.20 | 4.83 | 4.98 | 4.98 | -2.35% | 26,037 |
| Apr 17, 2026 | 5.20 | 5.26 | 4.95 | 5.10 | 5.10 | -1.16% | 19,725 |
| Apr 16, 2026 | 5.22 | 5.32 | 5.08 | 5.16 | 5.16 | -0.39% | 25,447 |
| Apr 15, 2026 | 5.16 | 5.22 | 5.10 | 5.18 | 5.18 | 0.78% | 25,923 |
| Apr 14, 2026 | 5.08 | 5.16 | 4.92 | 5.14 | 5.14 | 0.78% | 13,731 |
| Apr 13, 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 4.08% | 43,661 |
| Apr 10, 2026 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 4.70% | 56,256 |
| Apr 9, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | - | 4,927 |
| Apr 8, 2026 | 4.70 | 4.71 | 4.52 | 4.68 | 4.68 | - | 7,575 |
| Apr 7, 2026 | 4.48 | 4.70 | 4.40 | 4.68 | 4.68 | 4.23% | 31,220 |
| Apr 2, 2026 | 4.34 | 4.49 | 4.22 | 4.49 | 4.49 | 3.46% | 4,928 |
| Apr 1, 2026 | 4.30 | 4.34 | 4.20 | 4.34 | 4.34 | 0.93% | 1,454 |
| Mar 31, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.47% | 1,025 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.13 | 4.28 | 4.28 | 0.23% | 1,349 |
| Mar 27, 2026 | 4.27 | 4.42 | 4.20 | 4.27 | 4.27 | -0.70% | 8,209 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.22 | 4.30 | 4.30 | -4.23% | 7,944 |
| Mar 25, 2026 | 4.44 | 4.53 | 4.32 | 4.49 | 4.49 | 3.22% | 27,252 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.22 | 4.35 | 4.35 | -3.33% | 12,078 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.33 | 4.50 | 4.50 | -3.64% | 46,128 |
| Mar 20, 2026 | 4.45 | 4.70 | 4.45 | 4.67 | 4.67 | -0.43% | 27,254 |
| Mar 19, 2026 | 4.44 | 4.74 | 4.44 | 4.69 | 4.69 | 4.69% | 28,582 |
| Mar 18, 2026 | 4.65 | 4.78 | 4.44 | 4.48 | 4.48 | -3.66% | 19,198 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.37 | 4.65 | 4.65 | -4.71% | 40,390 |
| Mar 16, 2026 | 4.47 | 4.92 | 4.47 | 4.88 | 4.88 | 9.66% | 91,872 |
| Mar 13, 2026 | 4.45 | 4.47 | 4.27 | 4.45 | 4.45 | - | 53,190 |
| Mar 12, 2026 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 0.23% | 16,548 |
| Mar 11, 2026 | 4.47 | 4.47 | 4.21 | 4.44 | 4.44 | -0.67% | 1,827 |
| Mar 10, 2026 | 4.36 | 4.47 | 4.34 | 4.47 | 4.47 | 1.13% | 17,942 |
| Mar 9, 2026 | 4.28 | 4.42 | 4.27 | 4.42 | 4.42 | -0.23% | 6,425 |
| 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 |