JWW Invest S.A. (WSE:JWW)
Poland
· Delayed Price · Currency is PLN 3.140
+0.040 (1.29%)
At close: Dec 5, 2025
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | - | 3,244 |
| Sep 30, 2025 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | - | 3,549 |
| Sep 29, 2025 | 3.22 | 3.22 | 2.91 | 3.04 | 3.04 | -5.59% | 20,935 |
| Sep 26, 2025 | 3.26 | 3.28 | 3.17 | 3.22 | 3.22 | -1.23% | 4,098 |
| Sep 25, 2025 | 3.39 | 3.41 | 3.24 | 3.26 | 3.26 | -4.12% | 8,878 |
| Sep 24, 2025 | 3.45 | 3.49 | 3.32 | 3.40 | 3.40 | -2.86% | 6,114 |
| Sep 23, 2025 | 3.34 | 3.54 | 3.34 | 3.50 | 3.37 | 5.11% | 44,062 |
| Sep 22, 2025 | 3.35 | 3.35 | 3.26 | 3.33 | 3.21 | -0.60% | 540 |
| Sep 19, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.23 | 2.76% | 9,153 |
| Sep 18, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.14 | -1.21% | 761 |
| Sep 17, 2025 | 3.33 | 3.37 | 3.30 | 3.30 | 3.18 | -1.20% | 4,670 |
| Sep 16, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.22 | 0.91% | 591 |
| Sep 15, 2025 | 3.24 | 3.31 | 3.15 | 3.31 | 3.19 | 3.44% | 7,546 |
| Sep 12, 2025 | 3.25 | 3.25 | 3.12 | 3.20 | 3.08 | -1.54% | 672 |
| Sep 11, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.13 | 3.17% | 682 |
| Sep 10, 2025 | 3.21 | 3.27 | 3.15 | 3.15 | 3.03 | -1.25% | 6,000 |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.07 | -2.15% | 1,340 |
| Sep 8, 2025 | 3.19 | 3.26 | 3.19 | 3.26 | 3.14 | - | 68 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.14 | -0.91% | 4,021 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.20 | 3.29 | 3.17 | -0.30% | 931 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.18 | 2.17% | 2,531 |
| Sep 2, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.11 | 1.25% | 168 |
| Sep 1, 2025 | 3.15 | 3.30 | 3.15 | 3.19 | 3.07 | 1.27% | 7,738 |
| Aug 29, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.03 | -3.08% | 957 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.18 | 3.25 | 3.13 | -0.31% | 6,947 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.22 | 3.26 | 3.14 | -3.55% | 7,668 |
| Aug 26, 2025 | 3.32 | 3.46 | 3.26 | 3.38 | 3.25 | 1.81% | 8,054 |
| Aug 25, 2025 | 3.25 | 3.34 | 3.20 | 3.32 | 3.20 | 2.15% | 7,974 |
| Aug 22, 2025 | 3.20 | 3.25 | 3.10 | 3.25 | 3.13 | 1.56% | 6,140 |
| Aug 21, 2025 | 3.20 | 3.24 | 3.08 | 3.20 | 3.08 | -0.31% | 3,589 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.10 | 3.21 | 3.09 | 0.31% | 1,843 |
| Aug 19, 2025 | 3.11 | 3.27 | 3.10 | 3.20 | 3.08 | 5.61% | 5,460 |
| Aug 18, 2025 | 3.01 | 3.25 | 3.01 | 3.03 | 2.92 | 1.00% | 10,860 |
| Aug 14, 2025 | 2.98 | 3.01 | 2.95 | 3.00 | 2.89 | - | 1,284 |
| Aug 13, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 2.89 | 0.67% | 2,578 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.87 | 0.34% | 478 |
| Aug 11, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.86 | 1.37% | 170 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.92 | 2.93 | 2.82 | 0.34% | 3,992 |
| Aug 7, 2025 | 3.00 | 3.08 | 2.92 | 2.92 | 2.81 | -1.68% | 8,191 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.86 | - | 10 |
| Aug 5, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.86 | 1.02% | 170 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | -1.01% | 11 |
| Aug 1, 2025 | 3.03 | 3.05 | 2.97 | 2.97 | 2.86 | -1.66% | 2,286 |
| Jul 31, 2025 | 3.02 | 3.02 | 2.97 | 3.02 | 2.91 | -1.63% | 3,450 |
| Jul 30, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 2.96 | - | 1,120 |
| Jul 29, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 2.96 | 0.33% | 52 |
| Jul 28, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 2.95 | -0.33% | 522 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.00 | 3.07 | 2.96 | -0.97% | 7,093 |
| Jul 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.98 | - | 415 |
| Jul 23, 2025 | 3.04 | 3.11 | 3.04 | 3.10 | 2.98 | 2.31% | 4,646 |
| Jul 22, 2025 | 2.97 | 3.03 | 2.97 | 3.03 | 2.92 | -1.30% | 1,529 |
| Jul 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.96 | 0.99% | 4 |
| Jul 18, 2025 | 3.10 | 3.11 | 2.91 | 3.04 | 2.93 | -1.94% | 6,383 |
| Jul 17, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 2.98 | 0.32% | 2,809 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 2.98 | -0.96% | 782 |
| Jul 15, 2025 | 3.12 | 3.12 | 3.01 | 3.12 | 3.00 | 0.65% | 460 |