Grupa Azoty S.A. (WSE:ATT)
Poland · Delayed Price · Currency is PLN 19.07
+0.04 (0.21%)
Sep 30, 2026, 5:00 PM CET
Grupa Azoty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 19.34 | 19.40 | 18.90 | 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 |
| Sep 1, 2026 | 23.28 | 24.12 | 23.04 | 23.70 | 23.70 | 2.24% | 687,287 |
| Aug 31, 2026 | 23.16 | 23.50 | 22.90 | 23.18 | 23.18 | 0.09% | 2,098,103 |
| Aug 28, 2026 | 23.02 | 23.36 | 22.64 | 23.16 | 23.16 | 1.31% | 492,459 |
| Aug 27, 2026 | 22.90 | 23.36 | 22.52 | 22.86 | 22.86 | -1.72% | 338,806 |
| Aug 26, 2026 | 22.36 | 23.40 | 22.36 | 23.26 | 23.26 | 3.65% | 502,277 |
| Aug 25, 2026 | 22.76 | 22.76 | 22.30 | 22.44 | 22.44 | -1.41% | 281,039 |
| Aug 24, 2026 | 22.00 | 22.80 | 21.88 | 22.76 | 22.76 | 3.17% | 471,888 |
| Aug 21, 2026 | 21.46 | 22.16 | 21.46 | 22.06 | 22.06 | 2.51% | 361,311 |
| 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 |