Aztec International S.A. (WSE:AZC)
Poland · Delayed Price · Currency is PLN 1.350
-0.010 (-0.74%)
At close: Oct 23, 2026
Aztec International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | -0.74% | 1,041 |
| Oct 22, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 5.43% | 378 |
| Oct 21, 2026 | 1.35 | 1.49 | 1.26 | 1.29 | 1.29 | 2.38% | 8,237 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -10.00% | 4,218 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 263 |
| Oct 16, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 4.48% | 4,324 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.17 | 1.34 | 1.34 | -8.22% | 11,824 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.22 | 1.46 | 1.46 | -2.67% | 16,347 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 18 |
| Oct 12, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | - | 11 |
| Oct 9, 2026 | 1.47 | 1.54 | 1.42 | 1.53 | 1.53 | 4.08% | 3,493 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.38 | 1.47 | 1.47 | -2.00% | 9,589 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.38 | 1.50 | 1.50 | -7.98% | 4,702 |
| Oct 6, 2026 | 1.36 | 1.69 | 1.36 | 1.63 | 1.63 | 13.99% | 13,979 |
| Oct 5, 2026 | 1.67 | 1.67 | 1.42 | 1.43 | 1.43 | -10.63% | 6,997 |
| Oct 2, 2026 | 1.66 | 1.66 | 1.41 | 1.60 | 1.60 | -3.61% | 8,877 |
| Oct 1, 2026 | 1.65 | 1.98 | 1.51 | 1.66 | 1.66 | 4.40% | 60,896 |
| Sep 30, 2026 | 1.12 | 1.60 | 1.12 | 1.59 | 1.59 | 43.24% | 77,847 |
| Sep 29, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | - | 1,010 |
| Sep 28, 2026 | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 30 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 300 |
| Sep 23, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 401 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -11.02% | 2,701 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 12 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 8 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 12 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -2.56% | 144 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 574 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 73 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 472 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 20 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 27 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 25 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 20 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 32 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 88 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 2,600 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 72 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 14,751 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 894 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 10 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.20 | 1.24 | 1.24 | -6.06% | 8,634 |
| Aug 12, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | 169 |
| Aug 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 7 |
| Aug 10, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | -0.75% | 1,069 |