Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland
· Delayed Price · Currency is PLN 49.60
-1.40 (-2.75%)
At close: Dec 5, 2025
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.70 | 51.00 | 49.10 | 49.60 | 49.60 | -2.75% | 961 |
| Dec 4, 2025 | 49.80 | 51.00 | 49.70 | 51.00 | 51.00 | 0.39% | 154 |
| Dec 3, 2025 | 50.80 | 51.00 | 49.60 | 50.80 | 50.80 | -2.31% | 882 |
| Dec 2, 2025 | 49.70 | 52.00 | 48.50 | 52.00 | 52.00 | 5.91% | 2,920 |
| Dec 1, 2025 | 49.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.80% | 516 |
| Nov 28, 2025 | 47.00 | 50.80 | 46.70 | 50.00 | 50.00 | 5.26% | 4,674 |
| Nov 27, 2025 | 47.40 | 47.50 | 46.70 | 47.50 | 47.50 | 0.21% | 116 |
| Nov 26, 2025 | 47.50 | 47.50 | 45.90 | 47.40 | 47.40 | 1.50% | 4,741 |
| Nov 25, 2025 | 47.70 | 47.80 | 46.50 | 46.70 | 46.70 | -2.10% | 379 |
| Nov 24, 2025 | 47.80 | 47.80 | 46.70 | 47.70 | 47.70 | -0.42% | 136 |
| Nov 21, 2025 | 47.90 | 47.90 | 46.50 | 47.90 | 47.90 | 1.91% | 307 |
| Nov 20, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 47.00 | -3.49% | 593 |
| Nov 19, 2025 | 45.70 | 48.80 | 45.20 | 48.70 | 48.70 | 6.56% | 5,256 |
| Nov 18, 2025 | 46.70 | 46.70 | 45.10 | 45.70 | 45.70 | -0.22% | 1,311 |
| Nov 17, 2025 | 45.80 | 47.80 | 45.80 | 45.80 | 45.80 | 0.88% | 4,049 |
| Nov 14, 2025 | 46.40 | 46.60 | 45.40 | 45.40 | 45.40 | -0.22% | 1,254 |
| Nov 13, 2025 | 46.10 | 46.10 | 45.40 | 45.50 | 45.50 | -1.09% | 216 |
| Nov 12, 2025 | 45.30 | 46.20 | 45.30 | 46.00 | 46.00 | -0.43% | 1,386 |
| Nov 10, 2025 | 46.10 | 46.60 | 45.00 | 46.20 | 46.20 | 1.54% | 1,866 |
| Nov 7, 2025 | 46.10 | 46.10 | 45.20 | 45.50 | 45.50 | 0.44% | 613 |
| Nov 6, 2025 | 46.40 | 46.40 | 45.20 | 45.30 | 45.30 | -0.66% | 225 |
| Nov 5, 2025 | 46.60 | 46.60 | 45.00 | 45.60 | 45.60 | -1.08% | 813 |
| Nov 4, 2025 | 46.50 | 46.50 | 46.10 | 46.10 | 46.10 | -0.22% | 506 |
| Nov 3, 2025 | 46.70 | 46.90 | 46.20 | 46.20 | 46.20 | - | 859 |
| Oct 31, 2025 | 46.70 | 46.70 | 46.20 | 46.20 | 46.20 | -1.07% | 308 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.20 | 46.70 | 46.70 | -0.21% | 395 |
| Oct 29, 2025 | 47.50 | 47.50 | 46.50 | 46.80 | 46.80 | -0.43% | 746 |
| Oct 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 0.21% | 1,633 |
| Oct 27, 2025 | 47.20 | 47.20 | 46.40 | 46.90 | 46.90 | -0.64% | 1,295 |
| Oct 24, 2025 | 47.50 | 47.80 | 47.10 | 47.20 | 47.20 | -0.84% | 373 |
| Oct 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 167 |
| Oct 22, 2025 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 1.06% | 84 |
| Oct 21, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | - | 286 |
| Oct 20, 2025 | 47.10 | 47.90 | 47.10 | 47.10 | 47.10 | - | 529 |
| Oct 17, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | -1.05% | 664 |
| Oct 16, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 0.21% | 342 |
| Oct 15, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | 0.64% | 46 |
| Oct 14, 2025 | 47.10 | 47.90 | 47.10 | 47.20 | 47.20 | 0.21% | 530 |
| Oct 13, 2025 | 47.80 | 48.00 | 47.10 | 47.10 | 47.10 | -1.46% | 119 |
| Oct 10, 2025 | 47.80 | 47.80 | 47.70 | 47.80 | 47.80 | 0.21% | 216 |
| Oct 9, 2025 | 47.20 | 47.80 | 47.00 | 47.70 | 47.70 | -0.21% | 311 |
| Oct 8, 2025 | 47.10 | 48.00 | 47.10 | 47.80 | 47.80 | -0.42% | 114 |
| Oct 7, 2025 | 48.10 | 48.10 | 47.00 | 48.00 | 48.00 | 2.13% | 743 |
| Oct 6, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.69% | 581 |
| Oct 3, 2025 | 48.50 | 48.50 | 46.80 | 48.30 | 48.30 | -0.41% | 1,847 |
| Oct 2, 2025 | 47.30 | 48.50 | 47.30 | 48.50 | 48.50 | 2.54% | 540 |
| Oct 1, 2025 | 48.30 | 48.50 | 47.30 | 47.30 | 47.30 | -2.47% | 418 |
| Sep 30, 2025 | 47.20 | 48.50 | 47.20 | 48.50 | 48.50 | 1.89% | 305 |
| Sep 29, 2025 | 48.70 | 48.80 | 47.60 | 47.60 | 47.60 | -2.26% | 759 |
| Sep 26, 2025 | 47.50 | 48.70 | 47.40 | 48.70 | 48.70 | - | 116 |