Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	17.71	17.75	17.42	17.42	17.42	-1.64%	195,687
Jan 28, 2026	17.58	17.90	17.58	17.71	17.71	0.62%	101,958
Jan 27, 2026	17.83	17.88	17.60	17.60	17.60	-1.29%	179,388
Jan 26, 2026	17.63	17.99	17.63	17.83	17.83	1.08%	158,180
Jan 23, 2026	17.96	17.97	17.62	17.64	17.64	-1.45%	150,874
Jan 22, 2026	17.84	18.10	17.72	17.90	17.90	1.82%	186,768
Jan 21, 2026	17.92	17.94	17.50	17.58	17.58	-1.79%	278,755
Jan 20, 2026	18.64	18.69	17.85	17.90	17.90	-3.97%	399,596
Jan 19, 2026	18.90	19.03	18.15	18.64	18.64	-5.38%	638,524
Jan 16, 2026	20.30	20.30	19.70	19.70	19.70	-2.96%	450,069
Jan 15, 2026	19.98	20.30	19.71	20.30	20.30	1.81%	348,957
Jan 14, 2026	19.60	19.94	19.49	19.94	19.94	1.73%	366,527
Jan 13, 2026	19.39	19.65	19.30	19.60	19.60	1.71%	223,986
Jan 12, 2026	19.50	19.65	19.23	19.27	19.27	-1.03%	174,804
Jan 9, 2026	19.30	19.63	19.05	19.47	19.47	1.46%	321,347
Jan 8, 2026	19.61	19.67	18.96	19.19	19.19	-2.09%	317,854
Jan 7, 2026	19.50	19.64	18.95	19.60	19.60	0.51%	393,990
Jan 5, 2026	19.64	19.90	19.18	19.50	19.50	0.52%	353,019
Jan 2, 2026	19.20	19.54	18.73	19.40	19.40	3.58%	438,916
Dec 30, 2025	18.60	19.00	18.53	18.73	18.73	0.16%	325,185
Dec 29, 2025	17.56	18.70	17.50	18.70	18.70	6.86%	356,185
Dec 23, 2025	17.38	17.76	17.15	17.50	17.50	0.06%	610,774
Dec 22, 2025	17.13	17.50	17.02	17.49	17.49	2.10%	409,678
Dec 19, 2025	17.00	17.29	16.89	17.13	17.13	0.88%	525,181
Dec 18, 2025	17.29	17.30	16.88	16.98	16.98	-1.79%	296,571
Dec 17, 2025	17.06	17.46	17.06	17.29	17.29	1.35%	169,979
Dec 16, 2025	17.50	17.50	17.00	17.06	17.06	-2.51%	178,235
Dec 15, 2025	17.71	17.84	17.28	17.50	17.50	-1.19%	160,409
Dec 12, 2025	17.90	18.13	17.59	17.71	17.71	-0.34%	182,857
Dec 11, 2025	17.05	17.80	16.97	17.77	17.77	4.71%	339,778
Dec 10, 2025	16.88	17.08	16.72	16.97	16.97	1.13%	161,060
Dec 9, 2025	16.98	17.02	16.70	16.78	16.78	-1.18%	299,197
Dec 8, 2025	17.30	17.36	16.96	16.98	16.98	-0.88%	171,695
Dec 5, 2025	17.50	17.54	16.94	17.13	17.13	-2.39%	400,014
Dec 4, 2025	18.09	18.28	17.20	17.55	17.55	-2.99%	292,112
Dec 3, 2025	18.51	18.60	18.09	18.09	18.09	-2.27%	133,572
Dec 2, 2025	18.58	18.79	18.30	18.51	18.51	-0.48%	97,786
Dec 1, 2025	18.80	18.90	18.60	18.60	18.60	-1.33%	92,859
Nov 28, 2025	18.70	18.85	18.53	18.85	18.85	1.18%	81,410
Nov 27, 2025	18.82	18.94	18.57	18.63	18.63	-1.01%	99,083
Nov 26, 2025	18.82	19.00	18.66	18.82	18.82	0.86%	100,280
Nov 25, 2025	18.36	18.80	18.13	18.66	18.66	2.81%	148,439
Nov 24, 2025	18.38	18.70	18.14	18.15	18.15	-0.98%	138,286
Nov 21, 2025	18.11	18.58	18.07	18.33	18.33	0.83%	180,195
Nov 20, 2025	18.46	18.46	18.17	18.18	18.18	-1.36%	144,462
Nov 19, 2025	18.36	18.58	18.30	18.43	18.43	0.55%	112,647
Nov 18, 2025	18.82	18.82	18.32	18.33	18.33	-1.72%	142,288
Nov 17, 2025	19.00	19.08	18.65	18.65	18.65	-1.84%	80,767
Nov 14, 2025	19.02	19.02	18.70	19.00	19.00	0.05%	72,651
Nov 13, 2025	18.75	19.12	18.48	18.99	18.99	0.05%	202,540