Grupa Azoty Zaklady Chemiczne Police S.A. (FRA:697)
Germany · Delayed Price · Currency is EUR 1.785
+0.005 (0.28%)
At close: Nov 28, 2025
FRA:697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Nov 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.39% | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.83% | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Nov 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Oct 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.81% | - |
| Oct 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.37% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.88% | - |
| Oct 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -14.84% | - |
| Oct 16, 2025 | 1.85 | 2.19 | 1.85 | 2.19 | 2.19 | 21.33% | 20 |
| Oct 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.17% | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.10% | - |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.62% | - |
| Oct 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | - |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.80% | - |
| Oct 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | - |
| Oct 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Sep 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Sep 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.80% | - |