Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	17.85	18.42	17.77	18.27	18.27	2.64%	108,066
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
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