Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 45.60
-0.10 (-0.22%)
Jul 31, 2026, 4:48 PM CET
Zaklady Azotowe Pulawy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 45.70 | 46.50 | 45.60 | 45.60 | 45.60 | -0.22% | 1,615 |
| Jul 30, 2026 | 46.70 | 46.70 | 45.70 | 45.70 | 45.70 | -2.14% | 461 |
| Jul 29, 2026 | 46.70 | 46.70 | 45.70 | 46.70 | 46.70 | -0.43% | 182 |
| Jul 28, 2026 | 47.70 | 47.70 | 45.80 | 46.90 | 46.90 | -1.05% | 4,817 |
| Jul 27, 2026 | 47.60 | 47.80 | 46.50 | 47.40 | 47.40 | -0.84% | 572 |
| Jul 24, 2026 | 47.40 | 47.80 | 47.00 | 47.80 | 47.80 | - | 264 |
| Jul 23, 2026 | 47.70 | 48.00 | 47.00 | 47.80 | 47.80 | 0.21% | 2,863 |
| Jul 22, 2026 | 48.00 | 48.00 | 47.70 | 47.70 | 47.70 | 0.42% | 72 |
| Jul 21, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -1.66% | 174 |
| Jul 20, 2026 | 48.20 | 48.30 | 47.50 | 48.30 | 48.30 | - | 162 |
| Jul 17, 2026 | 47.40 | 48.30 | 47.10 | 48.30 | 48.30 | 2.77% | 169 |
| Jul 16, 2026 | 47.70 | 48.00 | 47.00 | 47.00 | 47.00 | -1.67% | 470 |
| Jul 15, 2026 | 47.20 | 47.80 | 46.60 | 47.80 | 47.80 | 2.58% | 306 |
| Jul 14, 2026 | 48.00 | 48.00 | 46.40 | 46.60 | 46.60 | -2.92% | 691 |
| Jul 13, 2026 | 48.40 | 48.40 | 47.10 | 48.00 | 48.00 | -1.03% | 695 |
| Jul 10, 2026 | 48.50 | 48.60 | 48.00 | 48.50 | 48.50 | -0.21% | 42 |
| Jul 9, 2026 | 48.60 | 48.70 | 47.10 | 48.60 | 48.60 | 0.41% | 1,320 |
| Jul 8, 2026 | 47.90 | 48.80 | 47.40 | 48.40 | 48.40 | 1.04% | 272 |
| Jul 7, 2026 | 47.40 | 47.90 | 46.80 | 47.90 | 47.90 | 0.84% | 261 |
| Jul 6, 2026 | 47.70 | 49.60 | 47.50 | 47.50 | 47.50 | -0.42% | 2,552 |
| Jul 3, 2026 | 48.70 | 49.00 | 47.70 | 47.70 | 47.70 | -2.05% | 384 |
| Jul 2, 2026 | 49.10 | 49.40 | 48.20 | 48.70 | 48.70 | 1.25% | 311 |
| Jul 1, 2026 | 48.60 | 49.30 | 47.20 | 48.10 | 48.10 | -2.63% | 490 |
| Jun 30, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | 1.23% | 2 |
| Jun 29, 2026 | 48.50 | 49.50 | 48.50 | 48.80 | 48.80 | -1.01% | 7 |
| Jun 26, 2026 | 49.50 | 50.60 | 48.80 | 49.30 | 49.30 | -3.33% | 850 |
| Jun 25, 2026 | 49.50 | 51.00 | 49.00 | 51.00 | 51.00 | 4.51% | 852 |
| Jun 24, 2026 | 49.50 | 49.50 | 48.80 | 48.80 | 48.80 | -0.41% | 1,049 |
| Jun 23, 2026 | 48.90 | 49.00 | 48.80 | 49.00 | 49.00 | -1.01% | 980 |
| Jun 22, 2026 | 49.30 | 49.80 | 48.70 | 49.50 | 49.50 | 1.64% | 931 |
| Jun 19, 2026 | 48.70 | 49.50 | 48.70 | 48.70 | 48.70 | - | 715 |
| Jun 18, 2026 | 49.70 | 49.70 | 48.70 | 48.70 | 48.70 | -2.21% | 1,566 |
| Jun 17, 2026 | 49.60 | 49.80 | 49.00 | 49.80 | 49.80 | -1.19% | 3,798 |
| Jun 16, 2026 | 49.90 | 51.00 | 49.20 | 50.40 | 50.40 | 1.00% | 2,644 |
| Jun 15, 2026 | 49.60 | 50.00 | 49.00 | 49.90 | 49.90 | 0.81% | 955 |
| Jun 12, 2026 | 51.00 | 52.80 | 49.20 | 49.50 | 49.50 | -4.81% | 1,878 |
| Jun 11, 2026 | 49.10 | 53.40 | 48.00 | 52.00 | 52.00 | 5.91% | 5,539 |
| Jun 10, 2026 | 49.20 | 50.00 | 47.70 | 49.10 | 49.10 | -2.19% | 1,870 |
| Jun 9, 2026 | 49.80 | 50.20 | 49.20 | 50.20 | 50.20 | 2.45% | 323 |
| Jun 8, 2026 | 49.10 | 49.80 | 48.30 | 49.00 | 49.00 | -1.80% | 1,103 |
| Jun 5, 2026 | 49.90 | 51.00 | 49.10 | 49.90 | 49.90 | -0.20% | 1,479 |
| Jun 3, 2026 | 49.40 | 50.60 | 49.10 | 50.00 | 50.00 | -1.96% | 888 |
| Jun 2, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 7.14% | 7,054 |
| Jun 1, 2026 | 47.90 | 47.90 | 47.30 | 47.60 | 47.60 | 1.06% | 87 |
| 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 |