Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.50	17.54	16.94	17.13	17.13	-2.39%	400,014
Dec 4, 2025	18.09	18.28	17.20	17.55	17.55	-2.99%	292,112
Dec 3, 2025	18.51	18.60	18.09	18.09	18.09	-2.27%	133,572
Dec 2, 2025	18.58	18.79	18.30	18.51	18.51	-0.48%	97,786
Dec 1, 2025	18.80	18.90	18.60	18.60	18.60	-1.33%	92,859
Nov 28, 2025	18.70	18.85	18.53	18.85	18.85	1.18%	81,410
Nov 27, 2025	18.82	18.94	18.57	18.63	18.63	-1.01%	99,083
Nov 26, 2025	18.82	19.00	18.66	18.82	18.82	0.86%	100,280
Nov 25, 2025	18.36	18.80	18.13	18.66	18.66	2.81%	148,439
Nov 24, 2025	18.38	18.70	18.14	18.15	18.15	-0.98%	138,286
Nov 21, 2025	18.11	18.58	18.07	18.33	18.33	0.83%	180,195
Nov 20, 2025	18.46	18.46	18.17	18.18	18.18	-1.36%	144,462
Nov 19, 2025	18.36	18.58	18.30	18.43	18.43	0.55%	112,647
Nov 18, 2025	18.82	18.82	18.32	18.33	18.33	-1.72%	142,288
Nov 17, 2025	19.00	19.08	18.65	18.65	18.65	-1.84%	80,767
Nov 14, 2025	19.02	19.02	18.70	19.00	19.00	0.05%	72,651
Nov 13, 2025	18.75	19.12	18.48	18.99	18.99	0.05%	202,540
Nov 12, 2025	18.61	19.28	18.61	18.98	18.98	2.04%	211,374
Nov 10, 2025	18.41	18.66	18.41	18.60	18.60	1.09%	73,325
Nov 7, 2025	18.67	18.67	18.30	18.40	18.40	-0.86%	157,926
Nov 6, 2025	18.58	18.90	18.48	18.56	18.56	0.16%	98,334
Nov 5, 2025	18.80	18.80	18.52	18.53	18.53	-1.17%	89,450
Nov 4, 2025	18.85	18.85	18.56	18.75	18.75	0.64%	105,096
Nov 3, 2025	18.89	18.95	18.61	18.63	18.63	-0.43%	62,636
Oct 31, 2025	18.85	18.98	18.68	18.71	18.71	-0.69%	111,114
Oct 30, 2025	19.10	19.10	18.70	18.84	18.84	-0.84%	135,520
Oct 29, 2025	19.10	19.14	18.84	19.00	19.00	-	431,820
Oct 28, 2025	18.98	19.10	18.88	19.00	19.00	0.53%	124,181
Oct 27, 2025	19.26	19.38	18.90	18.90	18.90	-1.87%	219,370
Oct 24, 2025	19.20	19.26	18.94	19.26	19.26	0.31%	228,081
Oct 23, 2025	19.00	19.26	18.93	19.20	19.20	0.79%	236,049
Oct 22, 2025	19.00	19.09	18.83	19.05	19.05	1.33%	136,524
Oct 21, 2025	19.09	19.12	18.79	18.80	18.80	-1.52%	157,808
Oct 20, 2025	18.51	19.09	18.43	19.09	19.09	3.58%	281,402
Oct 17, 2025	18.50	18.60	18.21	18.43	18.43	0.16%	131,655
Oct 16, 2025	18.65	18.78	18.37	18.40	18.40	-0.81%	139,981
Oct 15, 2025	19.38	19.68	18.01	18.55	18.55	-0.80%	932,889
Oct 14, 2025	18.91	18.95	18.52	18.70	18.70	0.59%	199,401
Oct 13, 2025	19.25	19.25	18.59	18.59	18.59	-3.48%	272,123
Oct 10, 2025	19.00	19.52	19.00	19.26	19.26	1.74%	388,397
Oct 9, 2025	19.00	19.17	18.69	18.93	18.93	-0.32%	289,476
Oct 8, 2025	19.00	19.19	18.91	18.99	18.99	-0.05%	137,875
Oct 7, 2025	19.00	19.01	18.82	19.00	19.00	0.53%	41,518
Oct 6, 2025	18.82	19.11	18.82	18.90	18.90	0.43%	118,919
Oct 3, 2025	19.10	19.20	18.80	18.82	18.82	-1.36%	199,502
Oct 2, 2025	18.70	19.09	18.70	19.08	19.08	3.14%	375,630
Oct 1, 2025	18.40	18.73	18.28	18.50	18.50	1.04%	228,196
Sep 30, 2025	18.89	18.89	18.27	18.31	18.31	-3.07%	234,545
Sep 29, 2025	19.11	19.11	18.75	18.89	18.89	-0.58%	129,264
Sep 26, 2025	19.75	19.75	18.70	19.00	19.00	-2.91%	394,190