Grupa Azoty S.A. (FRA:5PL)
Germany · Delayed Price · Currency is EUR 3.850
-0.068 (-1.74%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:5PL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.74% | 1,000 |
| Oct 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.66% | - |
| Oct 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.13% | - |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.85% | - |
| Oct 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.69% | - |
| Oct 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.05% | - |
| Oct 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.44% | - |
| Oct 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.41% | - |
| Oct 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.98% | - |
| Oct 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.28% | - |
| Oct 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.04% | - |
| Oct 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.27% | - |
| Oct 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.34% | - |
| Oct 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -9.71% | - |
| Oct 5, 2026 | 4.06 | 4.51 | 4.06 | 4.51 | 4.51 | 11.36% | 1,000 |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.22% | - |
| Oct 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -9.48% | - |
| Sep 30, 2026 | 4.12 | 4.58 | 4.12 | 4.58 | 4.58 | 10.16% | 102 |
| Sep 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.29% | - |
| Sep 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.13% | - |
| Sep 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.46% | - |
| Sep 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.06% | - |
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.06% | - |
| Sep 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.31% | - |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.50% | - |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.48% | - |
| Sep 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.32% | - |
| Sep 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -5.79% | - |
| Sep 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -7.50% | - |
| Sep 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.80% | - |
| Sep 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.67% | - |
| Sep 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.55% | - |
| Sep 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -8.54% | - |
| Sep 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |
| Sep 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Sep 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 7.23% | - |
| Sep 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.06% | - |
| Sep 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.69% | - |
| Aug 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% | - |
| Aug 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.46% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| 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% | - |