Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 43.70
+0.40 (0.92%)
Oct 21, 2026, 2:37 PM CET
Zaklady Azotowe Pulawy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 44.00 | 44.60 | 43.50 | 43.70 | 43.70 | 0.92% | 210 |
| Oct 20, 2026 | 43.50 | 44.00 | 43.30 | 43.30 | 43.30 | -1.37% | 400 |
| Oct 19, 2026 | 43.70 | 43.90 | 43.40 | 43.90 | 43.90 | 0.23% | 1,241 |
| Oct 16, 2026 | 44.20 | 44.80 | 43.50 | 43.80 | 43.80 | 0.23% | 1,269 |
| Oct 15, 2026 | 44.20 | 44.80 | 43.70 | 43.70 | 43.70 | -1.35% | 1,201 |
| Oct 14, 2026 | 44.80 | 45.50 | 44.20 | 44.30 | 44.30 | - | 823 |
| Oct 13, 2026 | 44.90 | 44.90 | 44.20 | 44.30 | 44.30 | -1.34% | 39 |
| Oct 12, 2026 | 44.90 | 45.00 | 44.10 | 44.90 | 44.90 | 2.05% | 271 |
| Oct 9, 2026 | 44.00 | 44.70 | 44.00 | 44.00 | 44.00 | - | 581 |
| Oct 8, 2026 | 44.20 | 44.60 | 43.90 | 44.00 | 44.00 | -0.45% | 510 |
| Oct 7, 2026 | 44.20 | 44.30 | 44.00 | 44.20 | 44.20 | 0.23% | 1,942 |
| Oct 6, 2026 | 43.80 | 44.80 | 43.80 | 44.10 | 44.10 | -1.12% | 376 |
| Oct 5, 2026 | 45.00 | 45.00 | 43.60 | 44.60 | 44.60 | 1.59% | 343 |
| Oct 2, 2026 | 44.30 | 44.90 | 43.90 | 43.90 | 43.90 | -0.90% | 242 |
| Oct 1, 2026 | 44.30 | 44.30 | 43.90 | 44.30 | 44.30 | 0.68% | 833 |
| Sep 30, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -0.68% | 1,732 |
| Sep 29, 2026 | 44.80 | 45.00 | 44.00 | 44.30 | 44.30 | -0.23% | 324 |
| Sep 28, 2026 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | -0.89% | 196 |
| Sep 25, 2026 | 44.80 | 44.90 | 44.40 | 44.80 | 44.80 | 0.90% | 1,098 |
| Sep 24, 2026 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | 0.45% | 296 |
| Sep 23, 2026 | 45.10 | 45.10 | 44.00 | 44.20 | 44.20 | -1.78% | 194 |
| Sep 22, 2026 | 45.00 | 45.40 | 45.00 | 45.00 | 45.00 | - | 289 |
| Sep 21, 2026 | 44.90 | 45.10 | 44.10 | 45.00 | 45.00 | 2.51% | 383 |
| Sep 18, 2026 | 45.40 | 45.50 | 43.60 | 43.90 | 43.90 | -2.44% | 7,961 |
| Sep 17, 2026 | 45.50 | 46.30 | 45.00 | 45.00 | 45.00 | -2.81% | 975 |
| Sep 16, 2026 | 44.90 | 46.60 | 44.90 | 46.30 | 46.30 | 1.76% | 324 |
| Sep 15, 2026 | 45.90 | 46.90 | 44.30 | 45.50 | 45.50 | 0.44% | 2,647 |
| Sep 14, 2026 | 46.10 | 46.20 | 45.20 | 45.30 | 45.30 | -2.58% | 398 |
| Sep 11, 2026 | 46.10 | 46.70 | 45.30 | 46.50 | 46.50 | 0.22% | 1,537 |
| Sep 10, 2026 | 47.00 | 47.00 | 46.00 | 46.40 | 46.40 | -1.28% | 2,381 |
| Sep 9, 2026 | 47.20 | 47.30 | 46.00 | 47.00 | 47.00 | -0.42% | 2,807 |
| Sep 8, 2026 | 47.10 | 47.40 | 46.20 | 47.20 | 47.20 | 0.21% | 3,727 |
| Sep 7, 2026 | 48.40 | 48.40 | 47.00 | 47.10 | 47.10 | -2.89% | 849 |
| Sep 4, 2026 | 47.60 | 48.70 | 47.00 | 48.50 | 48.50 | 0.62% | 1,695 |
| Sep 3, 2026 | 48.70 | 48.70 | 47.10 | 48.20 | 48.20 | -1.03% | 2,044 |
| Sep 2, 2026 | 47.90 | 48.90 | 47.20 | 48.70 | 48.70 | 1.67% | 1,226 |
| Sep 1, 2026 | 47.60 | 47.90 | 47.00 | 47.90 | 47.90 | 0.21% | 1,372 |
| Aug 31, 2026 | 48.50 | 48.50 | 47.00 | 47.80 | 47.80 | -1.04% | 1,357 |
| Aug 28, 2026 | 47.60 | 48.30 | 47.10 | 48.30 | 48.30 | 1.47% | 957 |
| Aug 27, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.83% | 84 |
| Aug 26, 2026 | 47.90 | 48.00 | 47.50 | 48.00 | 48.00 | 0.42% | 1,333 |
| Aug 25, 2026 | 48.50 | 48.50 | 47.70 | 47.80 | 47.80 | -1.44% | 333 |
| Aug 24, 2026 | 47.60 | 48.50 | 47.60 | 48.50 | 48.50 | 0.21% | 958 |
| Aug 21, 2026 | 48.60 | 48.60 | 47.90 | 48.40 | 48.40 | 0.83% | 252 |
| Aug 20, 2026 | 48.80 | 48.80 | 47.70 | 48.00 | 48.00 | 1.48% | 576 |
| Aug 19, 2026 | 47.00 | 49.80 | 46.50 | 47.30 | 47.30 | -0.21% | 4,884 |
| Aug 18, 2026 | 47.70 | 47.70 | 47.00 | 47.40 | 47.40 | -0.63% | 270 |
| Aug 17, 2026 | 47.80 | 48.00 | 47.20 | 47.70 | 47.70 | - | 290 |
| Aug 14, 2026 | 47.60 | 47.90 | 47.20 | 47.70 | 47.70 | 0.21% | 272 |
| Aug 13, 2026 | 48.40 | 48.40 | 47.30 | 47.60 | 47.60 | -0.83% | 388 |