Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 3.962
-0.042 (-1.05%)
At close: Mar 27, 2026
FRA:5PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.05% | - |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Mar 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.10% | - |
| Mar 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.05% | - |
| Mar 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.04% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | - |
| Mar 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -11.26% | - |
| Mar 18, 2026 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 15.29% | 33 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.45% | - |
| Mar 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.66% | - |
| Mar 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.17% | - |
| Mar 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.91% | - |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Mar 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.87% | - |
| Mar 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.22% | - |
| Mar 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.50% | - |
| Mar 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.26% | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -5.07% | - |
| Mar 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.44% | - |
| Mar 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.50% | - |
| Feb 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.00% | - |
| Feb 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | - |
| Feb 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | - |
| Feb 24, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.66% | - |
| Feb 23, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.11% | 20 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.53% | - |
| Feb 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.03% | - |
| Feb 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.01% | - |
| Feb 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.53% | - |
| Feb 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.16% | - |
| Feb 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.14% | - |
| Feb 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Feb 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.10% | - |
| Feb 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.10% | - |
| Feb 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.62% | - |
| Feb 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.74% | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -11.53% | - |
| Feb 4, 2026 | 3.85 | 4.39 | 3.85 | 4.39 | 4.39 | 12.98% | 102 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.10% | - |
| Feb 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.31% | - |
| Jan 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -12.58% | - |
| Jan 29, 2026 | 3.99 | 4.45 | 3.99 | 4.45 | 4.45 | 12.82% | 71 |
| Jan 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.15% | - |
| Jan 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 26, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | -0.15% | 150 |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jan 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.65% | - |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | - |
| Jan 20, 2026 | 4.18 | 4.67 | 4.01 | 4.01 | 4.01 | -9.12% | 350 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.22% | - |