Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland
· Delayed Price · Currency is PLN 25.97
+0.29 (1.13%)
Sep 26, 2025, 5:01 PM CET
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.68 | 26.00 | 25.11 | 25.97 | 25.97 | 1.13% | 343,255 |
| Sep 25, 2025 | 26.12 | 26.20 | 25.45 | 25.68 | 25.68 | -1.61% | 279,590 |
| Sep 24, 2025 | 25.30 | 26.12 | 25.12 | 26.10 | 26.10 | 4.40% | 709,871 |
| Sep 23, 2025 | 25.94 | 25.94 | 24.75 | 25.00 | 25.00 | -2.84% | 595,862 |
| Sep 22, 2025 | 24.00 | 25.74 | 24.00 | 25.73 | 25.73 | 7.48% | 995,708 |
| Sep 19, 2025 | 24.25 | 24.48 | 23.81 | 23.94 | 23.94 | -0.87% | 426,329 |
| Sep 18, 2025 | 23.98 | 24.92 | 23.78 | 24.15 | 24.15 | 0.71% | 617,110 |
| Sep 17, 2025 | 23.96 | 24.10 | 23.69 | 23.98 | 23.98 | 0.08% | 231,722 |
| Sep 16, 2025 | 23.34 | 24.26 | 23.01 | 23.96 | 23.96 | 3.59% | 731,867 |
| Sep 15, 2025 | 22.67 | 23.15 | 22.53 | 23.13 | 23.13 | 2.80% | 288,315 |
| Sep 12, 2025 | 22.78 | 22.85 | 22.38 | 22.50 | 22.50 | -0.88% | 317,481 |
| Sep 11, 2025 | 22.46 | 22.70 | 22.27 | 22.70 | 22.70 | 1.16% | 143,194 |
| Sep 10, 2025 | 22.74 | 22.81 | 22.16 | 22.44 | 22.44 | -1.97% | 281,275 |
| Sep 9, 2025 | 23.09 | 23.15 | 22.65 | 22.89 | 22.89 | -0.99% | 192,511 |
| Sep 8, 2025 | 23.00 | 23.17 | 22.76 | 23.12 | 23.12 | 1.49% | 151,047 |
| Sep 5, 2025 | 22.75 | 23.09 | 22.54 | 22.78 | 22.78 | 0.53% | 199,177 |
| Sep 4, 2025 | 22.70 | 22.89 | 22.52 | 22.66 | 22.66 | -0.18% | 92,409 |
| Sep 3, 2025 | 22.55 | 22.84 | 22.16 | 22.70 | 22.70 | 1.20% | 294,905 |
| Sep 2, 2025 | 22.75 | 22.75 | 22.15 | 22.43 | 22.43 | -0.49% | 147,192 |
| Sep 1, 2025 | 22.64 | 22.97 | 22.48 | 22.54 | 22.54 | -0.44% | 131,910 |
| Aug 29, 2025 | 22.72 | 22.90 | 22.33 | 22.64 | 22.64 | -0.35% | 235,809 |
| Aug 28, 2025 | 22.80 | 23.17 | 22.72 | 22.72 | 22.72 | -0.66% | 121,719 |
| Aug 27, 2025 | 23.22 | 23.36 | 22.68 | 22.87 | 22.87 | -1.51% | 213,200 |
| Aug 26, 2025 | 23.31 | 23.43 | 23.01 | 23.22 | 23.22 | -0.90% | 94,205 |
| Aug 25, 2025 | 23.10 | 23.45 | 23.04 | 23.43 | 23.43 | 1.12% | 140,245 |
| Aug 22, 2025 | 22.92 | 23.20 | 22.82 | 23.17 | 23.17 | 0.70% | 234,787 |
| Aug 21, 2025 | 23.00 | 23.22 | 22.86 | 23.01 | 23.01 | 0.22% | 119,833 |
| Aug 20, 2025 | 23.40 | 23.40 | 22.83 | 22.96 | 22.96 | -1.88% | 347,978 |
| Aug 19, 2025 | 23.33 | 23.78 | 23.21 | 23.40 | 23.40 | 1.17% | 257,967 |
| Aug 18, 2025 | 22.96 | 23.20 | 22.80 | 23.13 | 23.13 | 0.78% | 240,418 |
| Aug 14, 2025 | 23.94 | 24.00 | 22.84 | 22.95 | 22.95 | -4.65% | 569,099 |
| Aug 13, 2025 | 24.50 | 24.79 | 23.86 | 24.07 | 24.07 | -1.35% | 238,004 |
| Aug 12, 2025 | 24.00 | 24.53 | 23.91 | 24.40 | 24.40 | 1.16% | 174,752 |
| Aug 11, 2025 | 24.00 | 24.29 | 23.63 | 24.12 | 24.12 | 0.75% | 281,985 |
| Aug 8, 2025 | 23.84 | 24.40 | 23.56 | 23.94 | 23.94 | 1.87% | 316,465 |
| Aug 7, 2025 | 23.32 | 23.99 | 23.18 | 23.50 | 23.50 | 1.29% | 368,327 |
| Aug 6, 2025 | 22.72 | 23.22 | 22.60 | 23.20 | 23.20 | 2.65% | 395,660 |
| Aug 5, 2025 | 22.98 | 23.23 | 22.51 | 22.60 | 22.60 | -0.66% | 286,197 |
| Aug 4, 2025 | 23.00 | 23.07 | 22.45 | 22.75 | 22.75 | -0.39% | 410,679 |
| Aug 1, 2025 | 23.25 | 23.48 | 22.74 | 22.84 | 22.84 | -2.93% | 406,231 |
| Jul 31, 2025 | 24.70 | 24.70 | 23.43 | 23.53 | 23.53 | -4.74% | 721,526 |
| Jul 30, 2025 | 25.00 | 25.30 | 24.51 | 24.70 | 24.70 | -0.16% | 424,642 |
| Jul 29, 2025 | 25.34 | 25.44 | 24.71 | 24.74 | 24.74 | -2.60% | 550,523 |
| Jul 28, 2025 | 27.00 | 27.28 | 25.40 | 25.40 | 25.40 | -5.22% | 570,659 |
| Jul 25, 2025 | 26.90 | 27.35 | 26.60 | 26.80 | 26.80 | -1.22% | 413,317 |
| Jul 24, 2025 | 27.59 | 27.74 | 25.77 | 27.13 | 27.13 | -1.67% | 1,462,912 |
| Jul 23, 2025 | 26.84 | 28.00 | 26.31 | 27.59 | 27.59 | 5.31% | 2,032,042 |
| Jul 22, 2025 | 24.99 | 26.20 | 24.70 | 26.20 | 26.20 | 6.07% | 1,175,149 |
| Jul 21, 2025 | 23.24 | 25.08 | 23.24 | 24.70 | 24.70 | 7.44% | 990,695 |
| Jul 18, 2025 | 22.30 | 23.29 | 22.30 | 22.99 | 22.99 | 3.79% | 382,475 |