Grupa Azoty Zaklady Azotowe Pulawy SA(PL:ZAP)
zł 43.40+0.10 (+0.00%)
PL:ZAP
Grupa Azoty Zaklady Azotowe Pulawy SA historical prices
zł 43.40
At close:+0.10 (+0.00%)
Want to see PL:ZAP full AI Analyst Report?
Grupa Azoty Zaklady Azotowe Pulawy SA (ZAP) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 42.90 | 43.40 | 42.90 | 43.40 | 43.40 | 0.00% | 119 | 0.11 |
| Nov 09, 2026 | 43.00 | 43.30 | 42.80 | 43.30 | 43.30 | -0.23% | 388 | 0.36 |
| Nov 06, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.00% | 204 | 0.19 |
| Nov 05, 2026 | 43.40 | 43.40 | 42.80 | 43.40 | 43.40 | +0.46% | 84 | 0.08 |
| Nov 04, 2026 | 43.20 | 43.20 | 42.80 | 43.20 | 43.20 | +0.47% | 1,499 | 1.39 |
| Nov 03, 2026 | 43.40 | 43.40 | 42.70 | 43.00 | 43.00 | -0.92% | 367 | 0.34 |
| Nov 02, 2026 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | -0.23% | 150 | 0.14 |
| Oct 30, 2026 | 43.60 | 44.10 | 42.70 | 43.50 | 43.50 | -1.36% | 2,819 | 2.72 |
| Oct 29, 2026 | 43.70 | 44.20 | 42.70 | 44.10 | 44.10 | +0.92% | 1,950 | 1.92 |
| Oct 28, 2026 | 43.40 | 43.90 | 43.30 | 43.70 | 43.70 | +0.92% | 1,382 | 1.36 |
| Oct 27, 2026 | 43.90 | 44.00 | 43.30 | 43.30 | 43.30 | -1.59% | 73 | 0.07 |
| Oct 26, 2026 | 44.00 | 44.20 | 43.30 | 44.00 | 44.00 | -0.45% | 782 | 0.77 |
| Oct 23, 2026 | 43.40 | 44.20 | 43.30 | 44.20 | 44.20 | +1.84% | 424 | 0.39 |
| Oct 22, 2026 | 44.60 | 44.60 | 43.30 | 43.40 | 43.40 | -0.69% | 1,418 | 1.33 |
| Oct 21, 2026 | 44.00 | 44.60 | 43.50 | 43.70 | 43.70 | +0.92% | 210 | 0.20 |
| Oct 20, 2026 | 43.50 | 44.00 | 43.30 | 43.30 | 43.30 | -1.37% | 400 | 0.36 |
| Oct 19, 2026 | 43.70 | 43.90 | 43.40 | 43.90 | 43.90 | +0.23% | 1,241 | 1.14 |
| Oct 16, 2026 | 44.20 | 44.80 | 43.50 | 43.80 | 43.80 | +0.23% | 1,269 | 1.18 |
| Oct 15, 2026 | 44.20 | 44.80 | 43.70 | 43.70 | 43.70 | -1.35% | 1,201 | 1.14 |
| Oct 14, 2026 | 44.80 | 45.50 | 44.20 | 44.30 | 44.30 | 0.00% | 823 | 0.79 |
| Oct 13, 2026 | 44.90 | 44.90 | 44.20 | 44.30 | 44.30 | -1.34% | 39 | 0.04 |
| Oct 12, 2026 | 44.90 | 45.00 | 44.10 | 44.90 | 44.90 | +2.05% | 271 | 0.26 |
| Oct 09, 2026 | 44.00 | 44.70 | 44.00 | 44.00 | 44.00 | 0.00% | 581 | 0.55 |
| Oct 08, 2026 | 44.20 | 44.60 | 43.90 | 44.00 | 44.00 | -0.45% | 510 | 0.48 |
| Oct 07, 2026 | 44.20 | 44.30 | 44.00 | 44.20 | 44.20 | +0.23% | 1,942 | 1.89 |
| Oct 06, 2026 | 43.80 | 44.80 | 43.80 | 44.10 | 44.10 | -1.12% | 376 | 0.36 |
| Oct 05, 2026 | 45.00 | 45.00 | 43.60 | 44.60 | 44.60 | +1.59% | 343 | 0.33 |
| Oct 02, 2026 | 44.30 | 44.90 | 43.90 | 43.90 | 43.90 | -0.90% | 242 | 0.23 |
| Oct 01, 2026 | 44.30 | 44.30 | 43.90 | 44.30 | 44.30 | +0.68% | 833 | 0.78 |
| Sep 30, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -0.68% | 1,732 | 1.65 |
| Sep 29, 2026 | 44.80 | 45.00 | 44.00 | 44.30 | 44.30 | -0.23% | 324 | 0.31 |
| Sep 28, 2026 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | -0.89% | 196 | 0.19 |
| Sep 25, 2026 | 44.80 | 44.90 | 44.40 | 44.80 | 44.80 | +0.90% | 1,098 | 1.06 |
| Sep 24, 2026 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | +0.45% | 296 | 0.29 |
| Sep 23, 2026 | 45.10 | 45.10 | 44.00 | 44.20 | 44.20 | -1.78% | 194 | 0.19 |
| Sep 22, 2026 | 45.00 | 45.40 | 45.00 | 45.00 | 45.00 | 0.00% | 289 | 0.28 |
| Sep 21, 2026 | 44.90 | 45.10 | 44.10 | 45.00 | 45.00 | +2.51% | 383 | 0.36 |
| Sep 18, 2026 | 45.40 | 45.50 | 43.60 | 43.90 | 43.90 | -2.44% | 7,961 | 8.38 |
| Sep 17, 2026 | 45.50 | 46.30 | 45.00 | 45.00 | 45.00 | -2.81% | 975 | 1.03 |
| Sep 16, 2026 | 44.90 | 46.60 | 44.90 | 46.30 | 46.30 | +1.76% | 324 | 0.34 |
| Sep 15, 2026 | 45.90 | 46.90 | 44.30 | 45.50 | 45.50 | +0.44% | 2,647 | 2.82 |
| Sep 14, 2026 | 46.10 | 46.20 | 45.20 | 45.30 | 45.30 | -2.58% | 398 | 0.40 |
| Sep 11, 2026 | 46.10 | 46.70 | 45.30 | 46.50 | 46.50 | +0.22% | 1,537 | 1.52 |
| Sep 10, 2026 | 47.00 | 47.00 | 46.00 | 46.40 | 46.40 | -1.28% | 2,381 | 2.41 |
| Sep 09, 2026 | 47.20 | 47.30 | 46.00 | 47.00 | 47.00 | -0.42% | 2,807 | 2.88 |
| Sep 08, 2026 | 47.10 | 47.40 | 46.20 | 47.20 | 47.20 | +0.21% | 3,727 | 3.72 |
| Sep 07, 2026 | 48.40 | 48.40 | 47.00 | 47.10 | 47.10 | -2.89% | 849 | 0.83 |
| Sep 04, 2026 | 47.60 | 48.70 | 47.00 | 48.50 | 48.50 | +0.62% | 1,695 | 1.70 |
| Sep 03, 2026 | 48.70 | 48.70 | 47.10 | 48.20 | 48.20 | -1.03% | 2,044 | 2.08 |
| Sep 02, 2026 | 47.90 | 48.90 | 47.20 | 48.70 | 48.70 | +1.67% | 1,226 | 1.24 |
