Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 48.90
0.00 (0.00%)
Aug 8, 2025, 3:21 PM CET
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 50.20 | 50.20 | 48.90 | 48.90 | 48.90 | -1.41% | 686 |
| Aug 6, 2025 | 49.20 | 49.60 | 49.10 | 49.60 | 49.60 | 0.81% | 733 |
| Aug 5, 2025 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -0.40% | 150 |
| Aug 4, 2025 | 49.80 | 52.20 | 48.90 | 49.40 | 49.40 | -0.80% | 2,643 |
| Aug 1, 2025 | 49.80 | 49.80 | 49.50 | 49.80 | 49.80 | -0.40% | 707 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 962 |
| Jul 30, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | -0.79% | 1,131 |
| Jul 29, 2025 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 130 |
| Jul 28, 2025 | 50.40 | 50.60 | 50.00 | 50.00 | 50.00 | - | 353 |
| Jul 25, 2025 | 50.00 | 50.00 | 49.30 | 50.00 | 50.00 | -0.79% | 47 |
| Jul 24, 2025 | 50.60 | 50.60 | 49.20 | 50.40 | 50.40 | 0.80% | 139 |
| Jul 23, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.20% | 44 |
| Jul 22, 2025 | 50.40 | 51.00 | 49.90 | 49.90 | 49.90 | -0.99% | 112 |
| Jul 21, 2025 | 50.00 | 50.40 | 49.80 | 50.40 | 50.40 | 0.40% | 223 |
| Jul 18, 2025 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | - | 66 |
| Jul 17, 2025 | 51.20 | 51.20 | 49.80 | 50.20 | 50.20 | -1.95% | 357 |
| Jul 16, 2025 | 48.60 | 51.60 | 48.60 | 51.20 | 51.20 | 5.35% | 1,029 |
| Jul 15, 2025 | 51.80 | 52.20 | 48.40 | 48.60 | 48.60 | -6.90% | 3,499 |
| Jul 14, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | - | 207 |
| Jul 11, 2025 | 51.20 | 52.20 | 50.80 | 52.20 | 52.20 | 1.16% | 218 |
| Jul 10, 2025 | 51.40 | 52.20 | 51.40 | 51.60 | 51.60 | 0.39% | 135 |
| Jul 9, 2025 | 52.40 | 52.40 | 51.40 | 51.40 | 51.40 | -1.53% | 128 |
| Jul 8, 2025 | 51.20 | 52.20 | 51.00 | 52.20 | 52.20 | - | 599 |
| Jul 7, 2025 | 51.40 | 52.20 | 51.20 | 52.20 | 52.20 | - | 45 |
| Jul 4, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | -0.38% | 47 |
| Jul 3, 2025 | 52.60 | 52.60 | 51.00 | 52.40 | 52.40 | - | 271 |
| Jul 2, 2025 | 51.20 | 52.60 | 50.80 | 52.40 | 52.40 | - | 165 |
| Jul 1, 2025 | 53.60 | 53.60 | 50.80 | 52.40 | 52.40 | -0.76% | 1,073 |
| Jun 30, 2025 | 52.00 | 53.40 | 51.40 | 52.80 | 52.80 | 1.15% | 591 |
| Jun 27, 2025 | 51.00 | 52.40 | 49.60 | 52.20 | 52.20 | 2.35% | 1,330 |
| Jun 26, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 3.24% | 168 |
| Jun 25, 2025 | 50.60 | 50.80 | 49.20 | 49.40 | 49.40 | -2.37% | 960 |
| Jun 24, 2025 | 50.00 | 50.60 | 49.00 | 50.60 | 50.60 | 2.43% | 374 |
| Jun 23, 2025 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -1.20% | 263 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.19% | 166 |
| Jun 18, 2025 | 50.60 | 50.60 | 50.00 | 50.60 | 50.60 | 1.20% | 33 |
| Jun 17, 2025 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | -1.19% | 258 |
| Jun 16, 2025 | 50.20 | 51.00 | 50.20 | 50.60 | 50.60 | 1.20% | 425 |
| Jun 13, 2025 | 50.60 | 50.80 | 50.00 | 50.00 | 50.00 | -2.72% | 1,510 |
| Jun 12, 2025 | 51.60 | 51.60 | 50.60 | 51.40 | 51.40 | -0.39% | 382 |
| Jun 11, 2025 | 51.80 | 51.80 | 50.80 | 51.60 | 51.60 | -0.77% | 213 |
| Jun 10, 2025 | 52.40 | 52.40 | 50.60 | 52.00 | 52.00 | 0.39% | 1,547 |
| Jun 9, 2025 | 51.80 | 52.60 | 51.80 | 51.80 | 51.80 | -1.15% | 165 |
| Jun 6, 2025 | 52.60 | 52.60 | 51.60 | 52.40 | 52.40 | 1.55% | 240 |
| Jun 5, 2025 | 51.60 | 52.60 | 51.40 | 51.60 | 51.60 | - | 192 |
| Jun 4, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | 20 |
| Jun 3, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | -2.99% | 312 |
| Jun 2, 2025 | 52.60 | 53.60 | 52.00 | 53.60 | 53.60 | 1.90% | 254 |
| May 30, 2025 | 52.60 | 52.60 | 51.80 | 52.60 | 52.60 | - | 337 |
| May 29, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.38% | 83 |