Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 4.640
-0.012 (-0.26%)
Last updated: Jun 12, 2026, 8:08 AM CET
FRA:5PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.26% | - |
| Jun 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | - |
| Jun 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.63% | - |
| Jun 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | - |
| Jun 8, 2026 | 5.29 | 5.51 | 5.29 | 5.30 | 5.30 | -2.40% | 2,408 |
| Jun 5, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.00% | - |
| Jun 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.52% | 250 |
| Jun 3, 2026 | 5.48 | 5.80 | 5.48 | 5.80 | 5.80 | 11.00% | 250 |
| Jun 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% | - |
| Jun 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.28% | - |
| May 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| May 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -9.08% | - |
| May 27, 2026 | 5.41 | 5.84 | 5.41 | 5.84 | 5.84 | 11.34% | 270 |
| May 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.26% | - |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.90% | - |
| May 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.59% | - |
| May 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.30% | - |
| May 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.34% | - |
| May 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.75% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.84% | - |
| May 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% | - |
| May 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 5.48% | - |
| May 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.13% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.59% | - |
| May 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.54% | - |
| May 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.35% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.24% | - |
| May 6, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -8.56% | - |
| May 5, 2026 | 4.13 | 5.37 | 4.13 | 5.37 | 5.37 | 32.34% | 477 |
| May 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.48% | - |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.46% | - |
| Apr 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.72% | - |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -13.69% | - |
| Apr 27, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 12.91% | 2,200 |
| Apr 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 6.03% | - |
| Apr 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.58% | - |
| Apr 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.41% | - |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Apr 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.91% | - |
| Apr 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.82% | - |
| Apr 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Apr 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -11.33% | - |
| Apr 14, 2026 | 4.05 | 4.45 | 4.05 | 4.45 | 4.45 | 12.15% | 1,240 |
| Apr 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.53% | - |
| Apr 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.12% | - |
| Apr 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.49% | - |
| Apr 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.06% | - |
| Apr 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.10% | - |
| Apr 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | - |
| Apr 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.30% | - |