Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 47.90
+0.80 (1.70%)
Jun 1, 2026, 9:04 AM CET
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.30 | 48.50 | 47.00 | 47.10 | 47.10 | -2.48% | 2,231 |
| May 28, 2026 | 48.70 | 48.70 | 47.00 | 48.30 | 48.30 | 0.21% | 2,528 |
| May 27, 2026 | 47.50 | 48.80 | 47.20 | 48.20 | 48.20 | 1.69% | 3,325 |
| May 26, 2026 | 47.80 | 47.90 | 46.60 | 47.40 | 47.40 | 2.38% | 1,360 |
| May 25, 2026 | 44.80 | 47.90 | 44.80 | 46.30 | 46.30 | 3.81% | 6,126 |
| May 22, 2026 | 45.30 | 45.50 | 44.60 | 44.60 | 44.60 | -1.55% | 362 |
| May 21, 2026 | 44.80 | 45.30 | 44.60 | 45.30 | 45.30 | 1.57% | 452 |
| May 20, 2026 | 44.30 | 44.90 | 44.30 | 44.60 | 44.60 | 0.68% | 183 |
| May 19, 2026 | 45.00 | 45.80 | 43.50 | 44.30 | 44.30 | -3.06% | 2,237 |
| May 18, 2026 | 45.90 | 45.90 | 44.70 | 45.70 | 45.70 | -0.22% | 544 |
| May 15, 2026 | 46.30 | 46.30 | 44.20 | 45.80 | 45.80 | -1.29% | 389 |
| May 14, 2026 | 46.10 | 46.50 | 45.60 | 46.40 | 46.40 | 0.65% | 1,702 |
| May 13, 2026 | 45.10 | 46.80 | 43.10 | 46.10 | 46.10 | 0.22% | 31,234 |
| May 12, 2026 | 45.80 | 46.00 | 42.50 | 46.00 | 46.00 | 0.44% | 5,424 |
| May 11, 2026 | 46.40 | 46.50 | 45.10 | 45.80 | 45.80 | -1.29% | 776 |
| May 8, 2026 | 45.90 | 46.80 | 45.20 | 46.40 | 46.40 | -0.85% | 442 |
| May 7, 2026 | 46.90 | 46.90 | 45.80 | 46.80 | 46.80 | 1.74% | 75 |
| May 6, 2026 | 46.40 | 48.00 | 46.00 | 46.00 | 46.00 | -3.36% | 5,180 |
| May 5, 2026 | 44.40 | 47.60 | 44.20 | 47.60 | 47.60 | 7.69% | 5,021 |
| May 4, 2026 | 44.80 | 44.80 | 43.90 | 44.20 | 44.20 | -0.67% | 1,486 |
| Apr 30, 2026 | 44.00 | 44.50 | 43.00 | 44.50 | 44.50 | 0.91% | 887 |
| Apr 29, 2026 | 44.70 | 44.70 | 43.90 | 44.10 | 44.10 | -1.34% | 1,411 |
| Apr 28, 2026 | 45.20 | 45.20 | 42.10 | 44.70 | 44.70 | -0.22% | 1,021 |
| Apr 27, 2026 | 45.00 | 45.30 | 44.00 | 44.80 | 44.80 | 0.45% | 1,865 |
| Apr 24, 2026 | 45.80 | 45.80 | 44.30 | 44.60 | 44.60 | -0.67% | 1,464 |
| Apr 23, 2026 | 44.70 | 46.00 | 44.70 | 44.90 | 44.90 | -1.32% | 1,219 |
| Apr 22, 2026 | 45.80 | 45.80 | 44.80 | 45.50 | 45.50 | 1.11% | 778 |
| Apr 21, 2026 | 45.50 | 45.90 | 44.50 | 45.00 | 45.00 | 0.22% | 810 |
| Apr 20, 2026 | 45.00 | 45.50 | 44.80 | 44.90 | 44.90 | - | 448 |
| Apr 17, 2026 | 45.90 | 45.90 | 44.50 | 44.90 | 44.90 | 0.90% | 3,366 |
| Apr 16, 2026 | 46.00 | 46.20 | 44.50 | 44.50 | 44.50 | -1.98% | 5,698 |
| Apr 15, 2026 | 46.40 | 46.40 | 45.00 | 45.40 | 45.40 | - | 1,918 |
| Apr 14, 2026 | 46.80 | 46.90 | 45.10 | 45.40 | 45.40 | -1.30% | 1,806 |
| Apr 13, 2026 | 46.30 | 46.90 | 45.90 | 46.00 | 46.00 | -1.71% | 432 |
| Apr 10, 2026 | 47.30 | 47.30 | 46.00 | 46.80 | 46.80 | -0.64% | 1,687 |
| Apr 9, 2026 | 47.40 | 47.60 | 47.00 | 47.10 | 47.10 | 0.43% | 628 |
| Apr 8, 2026 | 47.70 | 48.40 | 46.60 | 46.90 | 46.90 | -1.05% | 731 |
| Apr 7, 2026 | 48.20 | 48.30 | 47.40 | 47.40 | 47.40 | -0.21% | 1,957 |
| Apr 2, 2026 | 48.10 | 48.10 | 46.10 | 47.50 | 47.50 | -1.45% | 589 |
| Apr 1, 2026 | 47.60 | 48.40 | 46.90 | 48.20 | 48.20 | -0.41% | 642 |
| Mar 31, 2026 | 49.60 | 49.60 | 46.80 | 48.40 | 48.40 | 0.62% | 1,663 |
| Mar 30, 2026 | 46.50 | 48.40 | 46.50 | 48.10 | 48.10 | 3.22% | 1,600 |
| Mar 27, 2026 | 47.60 | 47.60 | 46.00 | 46.60 | 46.60 | -2.71% | 1,336 |
| Mar 26, 2026 | 48.30 | 48.30 | 46.90 | 47.90 | 47.90 | 1.70% | 266 |
| Mar 25, 2026 | 47.00 | 48.20 | 46.20 | 47.10 | 47.10 | 0.21% | 544 |
| Mar 24, 2026 | 47.60 | 47.80 | 47.00 | 47.00 | 47.00 | -1.26% | 515 |
| Mar 23, 2026 | 48.50 | 48.50 | 47.00 | 47.60 | 47.60 | -1.86% | 730 |
| Mar 20, 2026 | 47.60 | 49.20 | 47.50 | 48.50 | 48.50 | 1.46% | 558 |
| Mar 19, 2026 | 47.80 | 47.80 | 47.10 | 47.80 | 47.80 | - | 727 |
| Mar 18, 2026 | 49.20 | 49.20 | 47.80 | 47.80 | 47.80 | -2.85% | 179 |