Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 48.70
+3.00 (6.56%)
Nov 19, 2025, 4:49 PM CET
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 46.70 | 46.70 | 45.10 | 45.70 | 45.70 | -0.22% | 1,311 |
| Nov 17, 2025 | 45.80 | 47.80 | 45.80 | 45.80 | 45.80 | 0.88% | 4,049 |
| Nov 14, 2025 | 46.40 | 46.60 | 45.40 | 45.40 | 45.40 | -0.22% | 1,254 |
| Nov 13, 2025 | 46.10 | 46.10 | 45.40 | 45.50 | 45.50 | -1.09% | 216 |
| Nov 12, 2025 | 45.30 | 46.20 | 45.30 | 46.00 | 46.00 | -0.43% | 1,386 |
| Nov 10, 2025 | 46.10 | 46.60 | 45.00 | 46.20 | 46.20 | 1.54% | 1,866 |
| Nov 7, 2025 | 46.10 | 46.10 | 45.20 | 45.50 | 45.50 | 0.44% | 613 |
| Nov 6, 2025 | 46.40 | 46.40 | 45.20 | 45.30 | 45.30 | -0.66% | 225 |
| Nov 5, 2025 | 46.60 | 46.60 | 45.00 | 45.60 | 45.60 | -1.08% | 813 |
| Nov 4, 2025 | 46.50 | 46.50 | 46.10 | 46.10 | 46.10 | -0.22% | 506 |
| Nov 3, 2025 | 46.70 | 46.90 | 46.20 | 46.20 | 46.20 | - | 859 |
| Oct 31, 2025 | 46.70 | 46.70 | 46.20 | 46.20 | 46.20 | -1.07% | 308 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.20 | 46.70 | 46.70 | -0.21% | 395 |
| Oct 29, 2025 | 47.50 | 47.50 | 46.50 | 46.80 | 46.80 | -0.43% | 746 |
| Oct 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 0.21% | 1,633 |
| Oct 27, 2025 | 47.20 | 47.20 | 46.40 | 46.90 | 46.90 | -0.64% | 1,295 |
| Oct 24, 2025 | 47.50 | 47.80 | 47.10 | 47.20 | 47.20 | -0.84% | 373 |
| Oct 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 167 |
| Oct 22, 2025 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 1.06% | 84 |
| Oct 21, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | - | 286 |
| Oct 20, 2025 | 47.10 | 47.90 | 47.10 | 47.10 | 47.10 | - | 529 |
| Oct 17, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | -1.05% | 664 |
| Oct 16, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 0.21% | 342 |
| Oct 15, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | 0.64% | 46 |
| Oct 14, 2025 | 47.10 | 47.90 | 47.10 | 47.20 | 47.20 | 0.21% | 530 |
| Oct 13, 2025 | 47.80 | 48.00 | 47.10 | 47.10 | 47.10 | -1.46% | 119 |
| Oct 10, 2025 | 47.80 | 47.80 | 47.70 | 47.80 | 47.80 | 0.21% | 216 |
| Oct 9, 2025 | 47.20 | 47.80 | 47.00 | 47.70 | 47.70 | -0.21% | 311 |
| Oct 8, 2025 | 47.10 | 48.00 | 47.10 | 47.80 | 47.80 | -0.42% | 114 |
| Oct 7, 2025 | 48.10 | 48.10 | 47.00 | 48.00 | 48.00 | 2.13% | 743 |
| Oct 6, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.69% | 581 |
| Oct 3, 2025 | 48.50 | 48.50 | 46.80 | 48.30 | 48.30 | -0.41% | 1,847 |
| Oct 2, 2025 | 47.30 | 48.50 | 47.30 | 48.50 | 48.50 | 2.54% | 540 |
| Oct 1, 2025 | 48.30 | 48.50 | 47.30 | 47.30 | 47.30 | -2.47% | 418 |
| Sep 30, 2025 | 47.20 | 48.50 | 47.20 | 48.50 | 48.50 | 1.89% | 305 |
| Sep 29, 2025 | 48.70 | 48.80 | 47.60 | 47.60 | 47.60 | -2.26% | 759 |
| Sep 26, 2025 | 47.50 | 48.70 | 47.40 | 48.70 | 48.70 | - | 116 |
| Sep 25, 2025 | 48.40 | 48.70 | 47.20 | 48.70 | 48.70 | 0.62% | 1,885 |
| Sep 24, 2025 | 48.20 | 48.40 | 47.00 | 48.40 | 48.40 | 0.41% | 1,082 |
| Sep 23, 2025 | 48.60 | 48.60 | 47.30 | 48.20 | 48.20 | -0.82% | 144 |
| Sep 22, 2025 | 47.50 | 48.80 | 47.20 | 48.60 | 48.60 | 0.41% | 1,328 |
| Sep 19, 2025 | 47.30 | 48.40 | 47.30 | 48.40 | 48.40 | 0.83% | 138 |
| Sep 18, 2025 | 47.50 | 48.40 | 47.50 | 48.00 | 48.00 | 1.05% | 277 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.90 | 47.50 | 47.50 | - | 75 |
| Sep 16, 2025 | 46.90 | 48.80 | 45.40 | 47.50 | 47.50 | 1.06% | 2,417 |
| Sep 15, 2025 | 47.50 | 48.10 | 47.00 | 47.00 | 47.00 | -2.69% | 1,557 |
| Sep 12, 2025 | 47.30 | 48.30 | 47.30 | 48.30 | 48.30 | - | 404 |
| Sep 11, 2025 | 48.30 | 48.30 | 47.90 | 48.30 | 48.30 | - | 798 |
| Sep 10, 2025 | 47.90 | 48.60 | 46.90 | 48.30 | 48.30 | 0.84% | 3,256 |
| Sep 9, 2025 | 47.30 | 48.00 | 47.10 | 47.90 | 47.90 | - | 83 |