Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	20.80	20.94	20.32	20.46	20.46	-1.63%	231,256
Jun 10, 2026	21.40	21.62	20.52	20.80	20.80	-2.80%	375,202
Jun 9, 2026	22.70	22.84	21.40	21.40	21.40	-3.69%	493,627
Jun 8, 2026	23.80	23.80	22.22	22.22	22.22	-6.80%	528,865
Jun 5, 2026	24.30	24.60	23.40	23.84	23.84	-1.00%	287,260
Jun 3, 2026	24.64	24.64	23.72	24.08	24.08	-1.71%	370,887
Jun 2, 2026	23.20	24.94	22.94	24.50	24.50	5.79%	762,066
Jun 1, 2026	23.00	23.28	22.38	23.16	23.16	0.52%	294,738
May 29, 2026	23.00	23.42	22.12	23.04	23.04	-0.95%	717,142
May 28, 2026	22.64	23.68	22.52	23.26	23.26	-1.02%	270,023
May 27, 2026	24.16	24.36	23.50	23.50	23.50	-3.13%	464,474
May 26, 2026	23.40	24.26	23.28	24.26	24.26	3.68%	760,493
May 25, 2026	22.50	23.50	22.50	23.40	23.40	6.36%	884,044
May 22, 2026	21.76	22.08	21.50	22.00	22.00	1.01%	328,814