JR Holding ASI SA(PL:JRH)
zł 4.13+-0.09 (+5.90%)
PL:JRH
JR Holding ASI SA historical prices
zł 4.13
At close:+-0.09 (+5.90%)
JR Holding ASI SA (JRH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.30 | 4.40 | 3.96 | 4.13 | 4.13 | +5.90% | 64,309 | 0.98 |
| Nov 09, 2026 | 4.08 | 4.23 | 4.02 | 4.22 | 4.22 | +8.21% | 83,854 | 1.30 |
| Nov 06, 2026 | 3.64 | 3.97 | 3.53 | 3.90 | 3.90 | +5.98% | 70,711 | 1.12 |
| Nov 05, 2026 | 3.84 | 3.88 | 3.64 | 3.68 | 3.68 | -2.90% | 23,777 | 0.38 |
| Nov 04, 2026 | 3.97 | 4.20 | 3.74 | 3.79 | 3.79 | -5.25% | 811,241 | 16.15 |
| Nov 03, 2026 | 4.01 | 4.25 | 3.90 | 4.00 | 4.00 | -3.38% | 31,194 | 0.63 |
| Nov 02, 2026 | 4.10 | 4.43 | 4.01 | 4.14 | 4.14 | +4.28% | 143,438 | 3.01 |
| Oct 30, 2026 | 4.08 | 4.09 | 3.85 | 3.97 | 3.97 | -1.00% | 93,278 | 2.02 |
| Oct 29, 2026 | 3.87 | 4.16 | 3.85 | 4.01 | 4.01 | +1.78% | 78,785 | 1.75 |
| Oct 28, 2026 | 4.17 | 4.27 | 3.94 | 3.94 | 3.94 | -3.67% | 577,988 | 16.06 |
| Oct 27, 2026 | 4.26 | 4.40 | 4.00 | 4.09 | 4.09 | -2.85% | 123,483 | 3.62 |
| Oct 26, 2026 | 4.26 | 4.43 | 4.17 | 4.21 | 4.21 | +1.20% | 161,778 | 5.13 |
| Oct 23, 2026 | 4.50 | 4.90 | 4.16 | 4.16 | 4.16 | -1.42% | 284,517 | 10.49 |
| Oct 22, 2026 | 4.05 | 4.25 | 3.95 | 4.22 | 4.22 | +4.20% | 102,947 | 4.03 |
| Oct 21, 2026 | 4.47 | 4.56 | 3.92 | 4.05 | 4.05 | -9.40% | 132,621 | 5.64 |
| Oct 20, 2026 | 4.75 | 4.96 | 4.45 | 4.47 | 4.47 | -5.50% | 193,793 | 9.48 |
| Oct 19, 2026 | 5.14 | 5.16 | 4.48 | 4.73 | 4.73 | -3.67% | 190,163 | 10.84 |
| Oct 16, 2026 | 4.07 | 4.91 | 4.07 | 4.91 | 4.91 | +25.90% | 257,903 | 18.91 |
| Oct 15, 2026 | 3.58 | 4.08 | 3.47 | 3.90 | 3.90 | +9.55% | 67,280 | 5.33 |
| Oct 14, 2026 | 3.46 | 3.66 | 3.45 | 3.56 | 3.56 | +4.40% | 27,807 | 2.24 |
| Oct 13, 2026 | 3.43 | 3.46 | 3.41 | 3.41 | 3.41 | -0.87% | 6,060 | 0.49 |
| Oct 12, 2026 | 3.46 | 3.46 | 3.32 | 3.44 | 3.44 | -0.29% | 19,236 | 1.58 |
| Oct 09, 2026 | 3.37 | 3.45 | 3.30 | 3.45 | 3.45 | +3.60% | 12,767 | 1.02 |
| Oct 08, 2026 | 3.35 | 3.39 | 3.25 | 3.33 | 3.33 | -0.89% | 18,999 | 1.51 |
| Oct 07, 2026 | 3.48 | 3.48 | 3.24 | 3.36 | 3.36 | -3.45% | 27,776 | 2.27 |
| Oct 06, 2026 | 3.31 | 3.48 | 3.30 | 3.48 | 3.48 | +0.58% | 19,748 | 1.65 |
| Oct 05, 2026 | 3.30 | 3.56 | 3.30 | 3.46 | 3.46 | +1.76% | 9,574 | 0.80 |
| Oct 02, 2026 | 3.48 | 3.49 | 3.28 | 3.40 | 3.40 | -2.58% | 23,567 | 2.03 |
| Oct 01, 2026 | 3.55 | 3.60 | 3.40 | 3.49 | 3.49 | -1.69% | 22,651 | 1.99 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.45 | 3.55 | 3.55 | +1.43% | 5,316 | 0.46 |
| Sep 29, 2026 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 3,533 | 0.31 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.49 | 3.51 | 3.51 | -3.84% | 15,142 | 1.32 |
| Sep 25, 2026 | 3.64 | 3.69 | 3.60 | 3.65 | 3.65 | +1.39% | 9,018 | 0.80 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.55 | 3.60 | 3.60 | -4.26% | 53,193 | 5.06 |
| Sep 23, 2026 | 3.75 | 3.85 | 3.70 | 3.76 | 3.76 | +0.53% | 6,855 | 0.65 |
| Sep 22, 2026 | 3.65 | 3.78 | 3.56 | 3.74 | 3.74 | +2.75% | 23,142 | 2.25 |
| Sep 21, 2026 | 3.67 | 3.67 | 3.55 | 3.64 | 3.64 | -0.82% | 8,027 | 0.79 |
| Sep 18, 2026 | 3.60 | 3.78 | 3.55 | 3.67 | 3.67 | 0.00% | 18,650 | 1.86 |
| Sep 17, 2026 | 3.71 | 3.76 | 3.55 | 3.67 | 3.67 | -2.39% | 41,102 | 4.35 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.60 | 3.76 | 3.76 | -4.57% | 39,162 | 4.43 |
| Sep 15, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | -1.01% | 14,755 | 1.68 |
| Sep 14, 2026 | 4.00 | 4.04 | 3.74 | 3.98 | 3.98 | -0.50% | 13,539 | 1.39 |
| Sep 11, 2026 | 3.85 | 4.00 | 3.83 | 4.00 | 4.00 | +0.25% | 5,027 | 0.51 |
| Sep 10, 2026 | 3.95 | 4.00 | 3.85 | 3.99 | 3.99 | +1.01% | 6,210 | 0.63 |
| Sep 09, 2026 | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | +1.54% | 2,817 | 0.29 |
| Sep 08, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | +1.04% | 7,398 | 0.75 |
| Sep 07, 2026 | 3.64 | 3.93 | 3.64 | 3.85 | 3.85 | +5.77% | 15,385 | 1.58 |
| Sep 04, 2026 | 3.65 | 3.81 | 3.50 | 3.64 | 3.64 | -0.27% | 20,348 | 2.15 |
| Sep 03, 2026 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | 0.00% | 1,365 | 0.14 |
| Sep 02, 2026 | 3.47 | 3.75 | 3.47 | 3.65 | 3.65 | +4.29% | 11,087 | 1.15 |
