Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.45	16.48	16.20	16.24	16.24	-0.37%	242,109
Nov 9, 2026	16.34	16.75	16.10	16.30	16.30	1.56%	365,180
Nov 6, 2026	16.50	16.71	16.05	16.05	16.05	-4.92%	472,773
Nov 5, 2026	16.00	17.15	15.91	16.88	16.88	6.10%	541,421
Nov 4, 2026	16.76	16.92	15.91	15.91	15.91	-4.16%	776,038
Nov 3, 2026	16.89	16.96	16.50	16.60	16.60	-0.90%	212,054
Nov 2, 2026	16.75	17.30	16.60	16.75	16.75	0.54%	297,549
Oct 30, 2026	17.30	17.30	16.60	16.66	16.66	-2.69%	448,872
Oct 29, 2026	17.35	17.60	17.05	17.12	17.12	-1.33%	345,113
Oct 28, 2026	17.82	17.91	17.35	17.35	17.35	-2.64%	360,058
Oct 27, 2026	17.99	18.15	17.80	17.82	17.82	-0.11%	180,962
Oct 26, 2026	18.09	18.09	17.61	17.84	17.84	0.45%	252,810
Oct 23, 2026	18.02	18.10	17.76	17.76	17.76	-1.44%	253,155
Oct 22, 2026	18.19	18.24	17.90	18.02	18.02	-0.66%	146,433
Oct 21, 2026	17.85	18.43	17.77	18.14	18.14	1.91%	185,890
Oct 20, 2026	18.20	18.25	17.52	17.80	17.80	-1.39%	544,545
Oct 19, 2026	18.99	18.99	18.05	18.05	18.05	-4.40%	384,975
Oct 16, 2026	18.98	19.07	18.78	18.88	18.88	0.43%	131,055
Oct 15, 2026	18.96	19.10	18.76	18.80	18.80	-0.53%	157,166
Oct 14, 2026	19.45	19.45	18.90	18.90	18.90	-2.07%	216,550
Oct 13, 2026	19.66	19.85	19.30	19.30	19.30	-1.73%	160,342
Oct 12, 2026	19.84	20.04	19.64	19.64	19.64	-0.96%	123,416
Oct 9, 2026	19.92	20.18	19.78	19.83	19.83	-0.15%	255,241
Oct 8, 2026	19.42	19.86	19.31	19.86	19.86	2.27%	411,335
Oct 7, 2026	19.10	19.60	18.95	19.42	19.42	3.02%	283,626
Oct 6, 2026	18.94	19.27	18.81	18.85	18.85	-	220,877
Oct 5, 2026	19.00	19.00	18.73	18.85	18.85	0.27%	139,908
Oct 2, 2026	18.76	19.15	18.70	18.80	18.80	0.05%	192,220
Oct 1, 2026	19.19	19.28	18.52	18.79	18.79	-1.47%	590,481
Sep 30, 2026	19.25	19.25	18.99	19.07	19.07	0.21%	113,600
Sep 29, 2026	19.34	19.40	18.90	19.03	19.03	-0.94%	272,310
Sep 28, 2026	19.46	19.46	19.00	19.21	19.21	0.47%	189,312
Sep 25, 2026	19.34	19.42	19.12	19.12	19.12	-1.14%	200,651
Sep 24, 2026	19.70	19.78	19.34	19.34	19.34	-1.12%	207,890
Sep 23, 2026	19.98	20.20	19.41	19.56	19.56	-1.71%	296,361
Sep 22, 2026	20.30	20.36	19.90	19.90	19.90	-1.87%	338,554
Sep 21, 2026	19.90	20.94	19.86	20.28	20.28	2.27%	390,627
Sep 18, 2026	20.26	20.44	19.80	19.83	19.83	-2.22%	549,341
Sep 17, 2026	20.24	20.54	20.06	20.28	20.28	-0.69%	270,769
Sep 16, 2026	19.84	20.80	19.84	20.42	20.42	3.13%	283,216
Sep 15, 2026	19.95	20.26	19.59	19.80	19.80	-0.80%	365,056
Sep 14, 2026	21.26	21.26	19.96	19.96	19.96	-4.95%	699,243
Sep 11, 2026	22.92	23.34	20.92	21.00	21.00	-8.38%	978,872
Sep 10, 2026	22.80	23.86	22.74	22.92	22.92	-2.22%	274,169
Sep 9, 2026	23.90	24.10	22.94	23.44	23.44	-1.01%	286,516
Sep 8, 2026	23.00	23.76	22.60	23.68	23.68	2.51%	399,664
Sep 7, 2026	24.90	24.92	22.92	23.10	23.10	-7.30%	632,953
Sep 4, 2026	24.66	25.10	24.36	24.92	24.92	1.47%	395,179
Sep 3, 2026	24.48	25.06	22.72	24.56	24.56	-1.29%	787,950
Sep 2, 2026	23.70	24.88	23.60	24.88	24.88	4.98%	748,800