Aztec International S.A. (WSE:AZC)
Poland · Delayed Price · Currency is PLN 1.920
+0.020 (1.05%)
At close: Jan 29, 2026
Aztec International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 540 |
| Jan 28, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 3.83% | 652 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 31 |
| Jan 26, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 285 |
| Jan 23, 2026 | 1.80 | 1.95 | 1.75 | 1.93 | 1.93 | 7.22% | 1,320 |
| Jan 22, 2026 | 1.81 | 1.86 | 1.80 | 1.80 | 1.80 | -6.25% | 566 |
| Jan 21, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | 7.87% | 2,582 |
| Jan 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | 1,183 |
| Jan 19, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 510 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 2 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 2,284 |
| Jan 14, 2026 | 1.90 | 2.16 | 1.72 | 1.80 | 1.80 | -5.26% | 3,559 |
| Jan 13, 2026 | 1.59 | 1.90 | 1.59 | 1.90 | 1.90 | 20.25% | 7,912 |
| Jan 12, 2026 | 1.52 | 1.58 | 1.47 | 1.58 | 1.58 | 4.64% | 1,315 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 1.34% | 781 |
| Jan 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 107 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 532 |
| Jan 2, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 4.14% | 170 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 324 |
| Dec 29, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 466 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 120 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 987 |
| Dec 19, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | - | 116 |
| Dec 18, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 244 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 310 |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 45 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 77 |
| Dec 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 87 |
| Nov 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 8.03% | 98 |
| Nov 25, 2025 | 1.36 | 1.44 | 1.35 | 1.37 | 1.37 | -5.52% | 1,660 |
| Nov 24, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | -3.33% | 295 |
| Nov 21, 2025 | 1.47 | 1.50 | 1.33 | 1.50 | 1.50 | -4.46% | 2,601 |
| Nov 17, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -1.88% | 50 |
| Nov 13, 2025 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 0.63% | 130 |
| Nov 12, 2025 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | -0.63% | 360 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 635 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -8.05% | 1,082 |
| Nov 4, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | - | 122 |
| Oct 28, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | - | 1,213 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 7 |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 50 |
| Oct 17, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 12 |
| Oct 10, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 1,150 |