Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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