Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 4.094
-0.028 (-0.68%)
At close: Nov 21, 2025
Grupa Azoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.19 | 4.59 | 4.19 | 4.59 | 4.59 | 8.31% | 521 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.39% | - |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.60% | - |
| Nov 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.78% | - |
| Nov 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.29% | - |
| Nov 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.68% | - |
| Nov 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.08% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -9.58% | - |
| Nov 18, 2025 | 4.20 | 4.51 | 4.20 | 4.51 | 4.51 | 5.52% | 600 |
| Nov 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.38% | - |
| Nov 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.38% | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.71% | - |
| Nov 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Nov 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.01% | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.14% | - |
| Nov 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.57% | - |
| Nov 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.81% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -9.13% | - |
| Nov 4, 2025 | 4.21 | 4.65 | 4.21 | 4.65 | 4.65 | 1.09% | 1 |
| Nov 3, 2025 | 4.24 | 4.60 | 4.24 | 4.60 | 4.60 | 8.09% | 13 |
| Oct 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.25% | - |
| Oct 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.05% | - |
| Oct 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Oct 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.06% | - |
| Oct 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Oct 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.78% | - |
| Oct 23, 2025 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 2.53% | 480 |
| Oct 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -6.32% | - |
| Oct 21, 2025 | 4.31 | 4.56 | 4.31 | 4.56 | 4.56 | 9.72% | 249 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.34% | - |
| Oct 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.52% | - |
| Oct 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.19% | - |
| Oct 15, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 1,100 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.68% | - |
| Oct 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -9.95% | - |
| Oct 10, 2025 | 4.28 | 4.80 | 4.28 | 4.80 | 4.80 | 6.76% | 14 |
| Oct 9, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 5.04% | 6 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | - |
| Oct 7, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.19% | - |
| Oct 6, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -8.61% | - |
| Oct 3, 2025 | 4.29 | 4.67 | 4.29 | 4.67 | 4.67 | 0.95% | 236 |
| Oct 2, 2025 | 4.17 | 4.62 | 4.17 | 4.62 | 4.62 | 11.91% | 20 |
| Oct 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.64% | - |
| Sep 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.42% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.43% | - |
| Sep 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.51% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.25% | - |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.29% | - |
| Sep 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.05% | - |
| Sep 22, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 1,200 |