Grupa Azoty S.A. (WSE:ATT)
Poland · Delayed Price · Currency is PLN 19.00
-0.13 (-0.68%)
Aug 22, 2025, 4:46 PM CET
Grupa Azoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.10 | 19.19 | 18.98 | 19.03 | 19.03 | -0.52% | 111,104 |
| Aug 21, 2025 | 19.13 | 19.20 | 18.98 | 19.13 | 19.13 | 0.21% | 98,382 |
| Aug 20, 2025 | 19.30 | 19.30 | 18.90 | 19.09 | 19.09 | -1.04% | 125,098 |
| Aug 19, 2025 | 19.07 | 19.39 | 18.93 | 19.29 | 19.29 | 2.01% | 169,060 |
| Aug 18, 2025 | 18.93 | 19.14 | 18.80 | 18.91 | 18.91 | 0.32% | 77,106 |
| Aug 14, 2025 | 19.14 | 19.14 | 18.84 | 18.85 | 18.85 | -0.37% | 137,565 |
| Aug 13, 2025 | 18.90 | 19.21 | 18.69 | 18.92 | 18.92 | 0.64% | 253,489 |
| Aug 12, 2025 | 18.70 | 18.81 | 18.58 | 18.80 | 18.80 | 0.80% | 82,199 |
| Aug 11, 2025 | 19.06 | 19.23 | 18.62 | 18.65 | 18.65 | -1.32% | 129,821 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.58 | 18.90 | 18.90 | - | 82,029 |
| Aug 7, 2025 | 18.70 | 19.10 | 18.65 | 18.90 | 18.90 | 1.07% | 156,329 |
| Aug 6, 2025 | 18.49 | 18.85 | 18.44 | 18.70 | 18.70 | 1.14% | 182,254 |
| Aug 5, 2025 | 18.60 | 18.70 | 18.15 | 18.49 | 18.49 | -1.18% | 217,699 |
| Aug 4, 2025 | 18.69 | 18.90 | 17.92 | 18.71 | 18.71 | 0.38% | 266,260 |
| Aug 1, 2025 | 18.60 | 19.00 | 18.60 | 18.64 | 18.64 | -0.16% | 202,804 |
| 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 |