Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	19.10	19.14	18.84	18.98	18.98	-0.11%	57,802
Oct 28, 2025	18.98	19.10	18.88	19.00	19.00	0.53%	123,071
Oct 27, 2025	19.26	19.38	18.90	18.90	18.90	-1.87%	219,370
Oct 24, 2025	19.20	19.26	18.94	19.26	19.26	0.31%	228,081
Oct 23, 2025	19.00	19.26	18.93	19.20	19.20	0.79%	236,049
Oct 22, 2025	19.00	19.09	18.83	19.05	19.05	1.33%	136,524
Oct 21, 2025	19.09	19.12	18.79	18.80	18.80	-1.52%	157,808
Oct 20, 2025	18.51	19.09	18.43	19.09	19.09	3.58%	281,402
Oct 17, 2025	18.50	18.60	18.21	18.43	18.43	0.16%	131,655
Oct 16, 2025	18.65	18.78	18.37	18.40	18.40	-0.81%	139,981
Oct 15, 2025	19.38	19.68	18.01	18.55	18.55	-0.80%	932,889
Oct 14, 2025	18.91	18.95	18.52	18.70	18.70	0.59%	199,401
Oct 13, 2025	19.25	19.25	18.59	18.59	18.59	-3.48%	272,123
Oct 10, 2025	19.00	19.52	19.00	19.26	19.26	1.74%	388,397
Oct 9, 2025	19.00	19.17	18.69	18.93	18.93	-0.32%	289,476
Oct 8, 2025	19.00	19.19	18.91	18.99	18.99	-0.05%	137,875
Oct 7, 2025	19.00	19.01	18.82	19.00	19.00	0.53%	41,518
Oct 6, 2025	18.82	19.11	18.82	18.90	18.90	0.43%	118,919
Oct 3, 2025	19.10	19.20	18.80	18.82	18.82	-1.36%	199,502
Oct 2, 2025	18.70	19.09	18.70	19.08	19.08	3.14%	375,630
Oct 1, 2025	18.40	18.73	18.28	18.50	18.50	1.04%	228,196
Sep 30, 2025	18.89	18.89	18.27	18.31	18.31	-3.07%	234,545
Sep 29, 2025	19.11	19.11	18.75	18.89	18.89	-0.58%	129,264
Sep 26, 2025	19.75	19.75	18.70	19.00	19.00	-2.91%	394,190
Sep 25, 2025	19.34	19.80	18.89	19.57	19.57	4.15%	621,706
Sep 24, 2025	18.70	18.85	18.40	18.79	18.79	1.57%	120,395
Sep 23, 2025	18.58	18.77	18.43	18.50	18.50	0.27%	138,013
Sep 22, 2025	18.34	18.67	18.27	18.45	18.45	0.99%	76,605
Sep 19, 2025	18.36	18.59	18.27	18.27	18.27	-0.49%	234,912
Sep 18, 2025	18.42	18.58	18.30	18.36	18.36	-0.33%	79,030
Sep 17, 2025	18.80	18.90	18.35	18.42	18.42	-1.60%	194,880
Sep 16, 2025	19.03	19.36	18.72	18.72	18.72	-0.95%	145,044
Sep 15, 2025	18.90	19.15	18.79	18.90	18.90	1.07%	116,847
Sep 12, 2025	18.91	19.08	18.70	18.70	18.70	-1.11%	110,806
Sep 11, 2025	18.72	18.99	18.66	18.91	18.91	1.67%	75,581
Sep 10, 2025	18.84	18.84	18.30	18.60	18.60	-1.90%	108,844
Sep 9, 2025	18.65	18.99	18.65	18.96	18.96	0.42%	96,698
Sep 8, 2025	18.66	18.90	18.55	18.88	18.88	1.89%	75,586
Sep 5, 2025	18.71	18.90	18.53	18.53	18.53	-0.91%	65,725
Sep 4, 2025	18.70	18.77	18.48	18.70	18.70	0.48%	63,881
Sep 3, 2025	18.12	18.75	18.12	18.61	18.61	2.53%	114,919
Sep 2, 2025	18.39	18.40	18.08	18.15	18.15	-0.66%	80,338
Sep 1, 2025	18.24	18.63	18.17	18.27	18.27	0.16%	100,474
Aug 29, 2025	18.54	18.56	18.17	18.24	18.24	-0.33%	146,712
Aug 28, 2025	18.49	18.64	18.30	18.30	18.30	-1.08%	93,791
Aug 27, 2025	18.53	18.84	18.36	18.50	18.50	-0.38%	120,009
Aug 26, 2025	19.00	19.01	18.57	18.57	18.57	-2.16%	184,225
Aug 25, 2025	19.10	19.11	18.94	18.98	18.98	-0.26%	69,240
Aug 22, 2025	19.10	19.19	18.98	19.03	19.03	-0.52%	111,264
Aug 21, 2025	19.13	19.20	18.98	19.13	19.13	0.21%	98,382