Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland · Delayed Price · Currency is PLN 44.00
-0.30 (-0.68%)
Sep 30, 2026, 4:49 PM CET
Zaklady Azotowe Pulawy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 47.80 | 48.40 | 47.20 | 48.00 | 48.00 | 1.05% | 866 |
| Aug 11, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | 1.06% | 330 |
| Aug 10, 2026 | 47.40 | 47.70 | 47.00 | 47.00 | 47.00 | 0.21% | 385 |
| Aug 7, 2026 | 47.20 | 47.20 | 46.50 | 46.90 | 46.90 | 1.08% | 113 |
| Aug 6, 2026 | 46.60 | 47.20 | 46.30 | 46.40 | 46.40 | 0.87% | 325 |
| Aug 5, 2026 | 46.70 | 46.90 | 45.90 | 46.00 | 46.00 | -1.50% | 427 |
| Aug 4, 2026 | 47.00 | 47.00 | 46.00 | 46.70 | 46.70 | -0.64% | 133 |
| Aug 3, 2026 | 46.20 | 47.10 | 45.60 | 47.00 | 47.00 | 3.07% | 485 |
| 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 |