JWW Invest S.A. (WSE:JWW)
Poland
· Delayed Price · Currency is PLN 3.010
+0.010 (0.33%)
Apr 28, 2026, 5:03 PM CET
JWW Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.02 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 1,174 |
| Apr 27, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.60% | 5,090 |
| Apr 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 450 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,000 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,259 |
| Apr 21, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 920 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.51% | 485 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,125 |
| Apr 16, 2026 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 1.59% | 463 |
| Apr 15, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 3.29% | 1,184 |
| Apr 14, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -1.62% | 1,082 |
| Apr 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | 50 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 200 |
| Apr 9, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 2.33% | 500 |
| Apr 8, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 70 |
| Apr 7, 2026 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 5.50% | 2,868 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 1,136 |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5 |
| Mar 31, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,141 |
| Mar 30, 2026 | 2.92 | 2.95 | 2.87 | 2.90 | 2.90 | -2.68% | 2,462 |
| Mar 27, 2026 | 2.95 | 2.98 | 2.88 | 2.98 | 2.98 | 1.02% | 4,461 |
| Mar 26, 2026 | 3.03 | 3.06 | 2.94 | 2.95 | 2.95 | -2.64% | 6,629 |
| Mar 25, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | - | 2,525 |
| Mar 24, 2026 | 3.18 | 3.18 | 3.02 | 3.03 | 3.03 | -4.72% | 19,886 |
| Mar 23, 2026 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.92% | 7,018 |
| Mar 20, 2026 | 3.18 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 3,064 |
| Mar 19, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -2.74% | 4,075 |
| Mar 18, 2026 | 3.39 | 3.43 | 3.28 | 3.29 | 3.29 | -2.95% | 4,512 |
| Mar 17, 2026 | 3.43 | 3.43 | 3.32 | 3.39 | 3.39 | -1.17% | 6,595 |
| Mar 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 12 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 703 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -2.86% | 1,150 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Mar 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Mar 9, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.04% | 432 |
| 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 |