Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	21.60	21.80	21.26	21.52	21.52	-0.37%	252,440
Aug 19, 2026	19.97	21.90	19.97	21.60	21.60	8.16%	700,797
Aug 18, 2026	20.26	20.26	19.91	19.97	19.97	-1.43%	411,746
Aug 17, 2026	20.80	20.96	20.14	20.26	20.26	-2.50%	136,730
Aug 14, 2026	21.00	21.06	20.42	20.78	20.78	0.29%	173,464
Aug 13, 2026	20.80	21.20	20.72	20.72	20.72	-2.26%	298,940
Aug 12, 2026	21.00	21.30	20.86	21.20	21.20	1.63%	239,849
Aug 11, 2026	20.66	21.08	20.42	20.86	20.86	0.97%	243,603
Aug 10, 2026	20.44	20.94	20.40	20.66	20.66	1.27%	163,986
Aug 7, 2026	20.58	20.88	20.30	20.40	20.40	-0.78%	311,849
Aug 6, 2026	19.60	20.98	19.58	20.56	20.56	5.44%	623,306
Aug 5, 2026	19.83	20.10	19.45	19.50	19.50	-0.81%	321,225
Aug 4, 2026	19.19	19.74	19.19	19.66	19.66	2.45%	165,869
Aug 3, 2026	19.67	19.83	19.19	19.19	19.19	-2.44%	163,341
Jul 31, 2026	19.30	19.98	19.20	19.67	19.67	1.92%	251,404
Jul 30, 2026	19.39	19.54	19.14	19.30	19.30	-1.03%	141,709
Jul 29, 2026	19.01	19.50	19.01	19.50	19.50	2.63%	173,782
Jul 28, 2026	19.20	19.35	19.00	19.00	19.00	-0.84%	160,499
Jul 27, 2026	19.40	19.40	19.11	19.16	19.16	-0.73%	98,423
Jul 24, 2026	19.46	19.55	19.18	19.30	19.30	-0.16%	130,391
Jul 23, 2026	19.50	19.82	19.24	19.33	19.33	-0.72%	192,369
Jul 22, 2026	19.30	19.57	19.06	19.47	19.47	0.99%	124,288
Jul 21, 2026	19.70	19.70	19.14	19.28	19.28	-0.62%	156,604
Jul 20, 2026	19.57	19.75	19.36	19.40	19.40	-1.32%	94,015
Jul 17, 2026	19.48	20.12	19.15	19.66	19.66	1.08%	238,983
Jul 16, 2026	19.69	19.69	19.42	19.45	19.45	-0.61%	110,573
Jul 15, 2026	19.65	19.75	19.18	19.57	19.57	1.14%	173,258
Jul 14, 2026	19.80	19.95	19.25	19.35	19.35	-2.07%	165,323
Jul 13, 2026	19.26	19.76	19.13	19.76	19.76	3.73%	234,262
Jul 10, 2026	18.84	19.05	18.72	19.05	19.05	1.55%	127,266
Jul 9, 2026	19.33	19.39	18.51	18.76	18.76	-2.90%	353,140
Jul 8, 2026	18.94	19.32	18.55	19.32	19.32	2.77%	269,032
Jul 7, 2026	19.33	19.40	18.80	18.80	18.80	-2.74%	276,325
Jul 6, 2026	19.90	19.90	19.33	19.33	19.33	-1.93%	65,852
Jul 3, 2026	19.80	19.93	19.54	19.71	19.71	-0.20%	73,315
Jul 2, 2026	19.26	19.90	19.23	19.75	19.75	1.80%	110,655
Jul 1, 2026	19.20	19.43	18.95	19.40	19.40	1.04%	186,809
Jun 30, 2026	19.00	19.32	18.91	19.20	19.20	1.05%	191,245
Jun 29, 2026	19.50	19.57	19.00	19.00	19.00	-2.06%	236,070
Jun 26, 2026	19.76	19.83	19.40	19.40	19.40	-1.52%	217,413
Jun 25, 2026	19.38	19.93	19.30	19.70	19.70	2.44%	296,046
Jun 24, 2026	20.24	20.52	19.21	19.23	19.23	-5.27%	382,048
Jun 23, 2026	20.52	20.58	20.10	20.30	20.30	-1.07%	181,877
Jun 22, 2026	20.76	20.94	20.46	20.52	20.52	-1.16%	176,503
Jun 19, 2026	20.20	20.90	20.02	20.76	20.76	3.90%	250,460
Jun 18, 2026	20.70	20.76	19.85	19.98	19.98	-3.29%	459,596
Jun 17, 2026	20.42	20.80	20.28	20.66	20.66	2.08%	226,491
Jun 16, 2026	20.30	20.48	19.72	20.24	20.24	-	454,180
Jun 15, 2026	21.68	21.70	20.24	20.24	20.24	-4.17%	308,519
Jun 12, 2026	20.82	21.12	20.22	21.12	21.12	3.23%	375,352