Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 4.958
-0.030 (-0.60%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:5PL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.51% | - |
| Aug 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.57% | - |
| Aug 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.98% | - |
| Aug 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 10.65% | - |
| Aug 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.75% | - |
| Aug 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.50% | - |
| Aug 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.39% | - |
| Aug 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.55% | - |
| Aug 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.70% | - |
| Aug 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.33% | 50 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.87% | 50 |
| Aug 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.98% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% | - |
| Aug 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.09% | - |
| Aug 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -10.78% | - |
| Aug 3, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 11.19% | 800 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | - |
| Jul 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.63% | - |
| Jul 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.33% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.74% | - |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.42% | - |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.80% | - |
| Jul 23, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 1.47% | 40 |
| Jul 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.57% | - |
| Jul 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Jul 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.75% | - |
| Jul 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.28% | - |
| Jul 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.09% | - |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.28% | - |
| Jul 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.44% | - |
| Jul 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.13% | - |
| Jul 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.50% | - |
| Jul 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.32% | - |
| Jul 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.00% | - |
| Jul 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.11% | - |
| Jul 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.05% | - |
| Jul 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.25% | - |
| Jul 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.09% | - |
| Jul 1, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -10.84% | 70 |
| Jun 30, 2026 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 9.45% | 400 |
| Jun 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.96% | - |
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.54% | - |
| Jun 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.46% | - |
| Jun 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Jun 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.34% | - |
| Jun 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.49% | 69 |
| Jun 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.70% | - |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jun 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.09% | - |