Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 4.198
+0.044 (1.06%)
At close: Jan 2, 2026
Grupa Azoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.60% | - |
| Jan 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.82% | - |
| Jan 7, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 4.41% | 104 |
| Jan 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | - |
| Jan 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.10% | - |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.06% | - |
| Dec 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -8.50% | - |
| Dec 29, 2025 | 3.93 | 4.54 | 3.93 | 4.54 | 4.54 | 17.43% | 1 |
| Dec 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -10.88% | - |
| Dec 22, 2025 | 3.87 | 4.34 | 3.87 | 4.34 | 4.34 | 13.86% | 22 |
| Dec 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.40% | - |
| Dec 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Dec 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.39% | - |
| Dec 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -8.96% | - |
| Dec 15, 2025 | 3.99 | 4.33 | 3.99 | 4.33 | 4.33 | 8.58% | 58 |
| Dec 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.94% | - |
| Dec 11, 2025 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | 5.23% | 49 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.10% | 40 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -8.83% | 110 |
| Dec 8, 2025 | 3.87 | 4.19 | 3.87 | 4.19 | 4.19 | 6.40% | 356 |
| Dec 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -9.10% | - |
| Dec 4, 2025 | 4.07 | 4.33 | 4.07 | 4.33 | 4.33 | 4.74% | 8 |
| Dec 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -8.62% | - |
| Dec 2, 2025 | 4.19 | 4.53 | 4.19 | 4.53 | 4.53 | 7.35% | 18 |
| Dec 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -8.15% | - |
| 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% | - |