JWW Invest S.A. (WSE:JWW)
Poland
· Delayed Price · Currency is PLN 3.500
+0.070 (2.04%)
Mar 9, 2026, 2:24 PM CET
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 10 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -2.83% | 2,523 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.43 | 3.53 | 3.53 | - | 1,130 |
| Mar 3, 2026 | 3.44 | 3.53 | 3.43 | 3.53 | 3.53 | 1.15% | 3,733 |
| Mar 2, 2026 | 3.49 | 3.49 | 3.44 | 3.49 | 3.49 | - | 371 |
| Feb 27, 2026 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | 1.75% | 3,148 |
| Feb 26, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -2.56% | 1,100 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 5 |
| Feb 24, 2026 | 3.50 | 3.52 | 3.41 | 3.52 | 3.52 | 2.62% | 266 |
| Feb 23, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.59% | 1,131 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 2,717 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 1,238 |
| Feb 18, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 520 |
| Feb 17, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -1.13% | 9,822 |
| Feb 16, 2026 | 3.50 | 3.59 | 3.50 | 3.53 | 3.53 | 0.28% | 2,128 |
| Feb 13, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 3.53% | 8,286 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,205 |
| Feb 10, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | - | 265 |
| Feb 9, 2026 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | 4.62% | 3,598 |
| Feb 6, 2026 | 3.37 | 3.37 | 3.24 | 3.25 | 3.25 | -4.13% | 771 |
| Feb 5, 2026 | 3.22 | 3.39 | 3.20 | 3.39 | 3.39 | 0.30% | 3,750 |
| Feb 4, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 5.62% | 13,769 |
| Feb 3, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 3.23% | 3,152 |
| Feb 2, 2026 | 3.13 | 3.13 | 3.05 | 3.10 | 3.10 | -0.32% | 3,134 |
| Jan 30, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.63% | 676 |
| Jan 29, 2026 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | 1.66% | 2,008 |
| Jan 27, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 1,004 |
| Jan 26, 2026 | 3.03 | 3.09 | 3.00 | 3.02 | 3.02 | -0.33% | 1,668 |
| Jan 23, 2026 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | -2.88% | 637 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 128 |
| Jan 21, 2026 | 3.07 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 1,710 |
| Jan 20, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | - | 712 |
| Jan 19, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.66% | 455 |
| Jan 16, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 2,014 |
| Jan 15, 2026 | 3.09 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 2,222 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | -0.32% | 6,112 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | -0.32% | 214 |
| Jan 12, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | -2.52% | 523 |
| Jan 9, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.63% | 64 |
| Jan 8, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 735 |
| Jan 7, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 3.62% | 966 |
| Jan 5, 2026 | 3.03 | 3.14 | 2.96 | 3.04 | 3.04 | 2.36% | 3,171 |
| Jan 2, 2026 | 3.10 | 3.11 | 2.97 | 2.97 | 2.97 | -1.98% | 1,977 |
| Dec 30, 2025 | 3.03 | 3.03 | 2.95 | 3.03 | 3.03 | - | 1,670 |
| Dec 29, 2025 | 3.03 | 3.07 | 3.03 | 3.03 | 3.03 | - | 937 |
| Dec 23, 2025 | 3.15 | 3.15 | 2.90 | 3.03 | 3.03 | -3.81% | 5,412 |
| Dec 22, 2025 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 1.61% | 2,244 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 20 |
| Dec 18, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 0.65% | 170 |
| Dec 17, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 153 |
| Dec 16, 2025 | 3.01 | 3.08 | 3.00 | 3.00 | 3.00 | -0.33% | 480 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -2.90% | 481 |
| Dec 12, 2025 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | - | 120 |
| Dec 11, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 126 |
| Dec 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 10 |
| Dec 8, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -2.23% | 1,407 |
| Dec 5, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 1.29% | 1,015 |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 328 |
| Dec 3, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -2.85% | 200 |
| Dec 2, 2025 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 3.61% | 668 |
| Dec 1, 2025 | 3.08 | 3.16 | 3.05 | 3.05 | 3.05 | -3.48% | 481 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 30 |
| Nov 27, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 1.94% | 1,628 |
| Nov 26, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.31% | 800 |
| Nov 25, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | - | 140 |
| Nov 24, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.62% | 1,959 |
| Nov 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 20 |
| Nov 20, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 279 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5 |
| Nov 18, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 349 |
| Nov 17, 2025 | 3.17 | 3.19 | 3.12 | 3.12 | 3.12 | -1.58% | 854 |
| Nov 14, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 35 |
| Nov 13, 2025 | 3.17 | 3.25 | 3.15 | 3.15 | 3.15 | -0.63% | 3,857 |
| Nov 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 87 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 15 |
| Nov 6, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 53 |
| Nov 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 16 |
| Nov 4, 2025 | 3.10 | 3.17 | 3.05 | 3.17 | 3.17 | -0.94% | 670 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 1,282 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 595 |
| Oct 30, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 102 |
| Oct 29, 2025 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | - | 2,056 |
| Oct 28, 2025 | 3.12 | 3.20 | 3.01 | 3.20 | 3.20 | 4.58% | 4,047 |
| Oct 27, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -2.24% | 400 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 1,631 |
| Oct 23, 2025 | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | 1.97% | 2,010 |
| Oct 22, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 654 |
| Oct 21, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -1.61% | 1,376 |
| Oct 20, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 3.33% | 2,021 |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | 1,915 |
| Oct 16, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 1,213 |
| Oct 15, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | 1,566 |
| Oct 14, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 1,439 |
| Oct 13, 2025 | 2.95 | 3.00 | 2.89 | 3.00 | 3.00 | 2.04% | 5,149 |
| Oct 10, 2025 | 3.12 | 3.12 | 2.94 | 2.94 | 2.94 | -5.16% | 5,513 |
| Oct 8, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 5,600 |
| Oct 7, 2025 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 2.35% | 28 |
| Oct 6, 2025 | 2.98 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 236 |
| Oct 3, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 738 |
| Oct 2, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | 739 |