Grupa Azoty S.A. (WSE:ATT)
Poland · Delayed Price · Currency is PLN 18.64
-0.03 (-0.16%)
Aug 1, 2025, 5:03 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.60 | 19.00 | 18.60 | 18.64 | 18.64 | -0.16% | 202,567 |
| Jul 31, 2025 | 19.00 | 19.06 | 18.65 | 18.67 | 18.67 | -1.74% | 172,444 |
| Jul 30, 2025 | 18.90 | 19.17 | 18.81 | 19.00 | 19.00 | 0.53% | 252,937 |
| Jul 29, 2025 | 19.10 | 19.16 | 18.83 | 18.90 | 18.90 | -0.26% | 261,119 |
| Jul 28, 2025 | 19.50 | 19.58 | 18.94 | 18.95 | 18.95 | -2.72% | 254,040 |
| Jul 25, 2025 | 19.30 | 19.54 | 19.07 | 19.48 | 19.48 | 0.72% | 230,294 |
| Jul 24, 2025 | 20.10 | 20.26 | 19.06 | 19.34 | 19.34 | -2.81% | 492,710 |
| Jul 23, 2025 | 19.20 | 20.00 | 18.96 | 19.90 | 19.90 | 4.08% | 953,448 |
| Jul 22, 2025 | 19.50 | 19.60 | 18.99 | 19.12 | 19.12 | -0.36% | 490,455 |
| Jul 21, 2025 | 19.00 | 19.34 | 18.95 | 19.19 | 19.19 | 1.00% | 445,220 |
| Jul 18, 2025 | 19.02 | 19.25 | 18.94 | 19.00 | 19.00 | 0.11% | 421,881 |
| Jul 17, 2025 | 19.25 | 19.25 | 18.79 | 18.98 | 18.98 | -0.11% | 362,193 |
| Jul 16, 2025 | 19.00 | 19.51 | 18.94 | 19.00 | 19.00 | 0.53% | 730,756 |
| Jul 15, 2025 | 21.80 | 22.00 | 18.89 | 18.90 | 18.90 | -14.40% | 2,209,913 |
| Jul 14, 2025 | 22.86 | 22.88 | 21.92 | 22.08 | 22.08 | -2.30% | 132,573 |
| Jul 11, 2025 | 22.22 | 22.60 | 22.10 | 22.60 | 22.60 | 1.25% | 69,337 |
| Jul 10, 2025 | 22.80 | 22.82 | 22.32 | 22.32 | 22.32 | -1.93% | 102,161 |
| Jul 9, 2025 | 22.60 | 23.00 | 22.60 | 22.76 | 22.76 | 0.62% | 87,796 |
| Jul 8, 2025 | 22.76 | 23.06 | 22.54 | 22.62 | 22.62 | -0.62% | 114,985 |
| Jul 7, 2025 | 22.84 | 23.00 | 22.70 | 22.76 | 22.76 | -0.52% | 64,117 |
| Jul 4, 2025 | 22.98 | 23.36 | 22.80 | 22.88 | 22.88 | -0.44% | 101,265 |
| Jul 3, 2025 | 22.96 | 23.46 | 22.90 | 22.98 | 22.98 | 0.09% | 112,950 |
| Jul 2, 2025 | 23.04 | 23.40 | 22.70 | 22.96 | 22.96 | 1.41% | 131,111 |
| Jul 1, 2025 | 23.46 | 23.50 | 22.64 | 22.64 | 22.64 | -3.25% | 121,062 |
| Jun 30, 2025 | 22.60 | 24.16 | 22.60 | 23.40 | 23.40 | 4.37% | 261,261 |
| Jun 27, 2025 | 22.86 | 23.02 | 22.40 | 22.42 | 22.42 | -1.75% | 107,907 |
| Jun 26, 2025 | 22.48 | 22.86 | 22.14 | 22.82 | 22.82 | 2.61% | 84,622 |
| Jun 25, 2025 | 22.20 | 22.58 | 22.10 | 22.24 | 22.24 | 1.09% | 106,405 |
| Jun 24, 2025 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 3.87% | 126,033 |
| Jun 23, 2025 | 21.70 | 22.14 | 20.90 | 21.18 | 21.18 | -2.49% | 197,702 |
| Jun 20, 2025 | 22.30 | 22.40 | 21.72 | 21.72 | 21.72 | -1.90% | 173,038 |
| Jun 18, 2025 | 22.42 | 22.74 | 22.00 | 22.14 | 22.14 | -1.16% | 149,762 |
| Jun 17, 2025 | 22.60 | 22.84 | 22.02 | 22.40 | 22.40 | -0.80% | 112,662 |
| Jun 16, 2025 | 22.62 | 22.80 | 22.28 | 22.58 | 22.58 | 0.44% | 82,500 |
| Jun 13, 2025 | 22.68 | 22.90 | 22.30 | 22.48 | 22.48 | -2.26% | 130,446 |
| Jun 12, 2025 | 23.84 | 23.86 | 23.00 | 23.00 | 23.00 | -3.52% | 154,294 |
| Jun 11, 2025 | 23.60 | 24.00 | 23.52 | 23.84 | 23.84 | 1.02% | 96,695 |
| Jun 10, 2025 | 23.90 | 23.98 | 23.58 | 23.60 | 23.60 | -1.26% | 67,792 |
| Jun 9, 2025 | 24.04 | 24.20 | 23.66 | 23.90 | 23.90 | 0.25% | 54,085 |
| Jun 6, 2025 | 24.20 | 24.30 | 23.70 | 23.84 | 23.84 | -1.24% | 139,498 |
| Jun 5, 2025 | 24.24 | 24.56 | 23.92 | 24.14 | 24.14 | 0.25% | 117,892 |
| Jun 4, 2025 | 23.42 | 24.36 | 23.38 | 24.08 | 24.08 | 2.64% | 178,570 |
| Jun 3, 2025 | 23.90 | 24.20 | 23.44 | 23.46 | 23.46 | -2.49% | 127,532 |
| Jun 2, 2025 | 23.40 | 24.16 | 22.70 | 24.06 | 24.06 | 1.60% | 107,297 |
| May 30, 2025 | 24.30 | 24.30 | 23.56 | 23.68 | 23.68 | -2.39% | 154,227 |
| May 29, 2025 | 24.50 | 24.50 | 23.88 | 24.26 | 24.26 | 1.00% | 213,562 |
| May 28, 2025 | 24.00 | 24.56 | 23.90 | 24.02 | 24.02 | -0.25% | 128,198 |
| May 27, 2025 | 24.46 | 24.66 | 23.98 | 24.08 | 24.08 | -0.66% | 91,109 |
| May 26, 2025 | 24.00 | 24.40 | 23.88 | 24.24 | 24.24 | 1.85% | 95,999 |
| May 23, 2025 | 24.00 | 24.66 | 23.50 | 23.80 | 23.80 | 0.42% | 198,481 |