Zaklady Azotowe Pulawy S.A. (FRA:1V5)
Germany
· Delayed Price · Currency is EUR 11.50
-0.25 (-2.13%)
Last updated: Dec 4, 2025, 8:02 AM CET
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | - |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3.98% | - |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.16% | - |
| Dec 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 7.44% | - |
| Nov 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 30 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Nov 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Nov 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Nov 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.83% | - |
| Nov 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| Nov 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Nov 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Nov 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Nov 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Nov 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Oct 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Oct 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Oct 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Oct 17, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Oct 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Oct 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Oct 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Oct 8, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | 5 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Oct 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Oct 3, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.46% | 77 |
| Oct 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Sep 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Sep 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Sep 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Sep 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Sep 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Sep 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| Sep 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Sep 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Sep 9, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Sep 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | - |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Aug 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Aug 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Aug 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.91% | - |
| Aug 25, 2025 | 11.20 | 11.85 | 11.20 | 11.85 | 11.85 | 5.80% | 1 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Aug 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Aug 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Aug 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Aug 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Aug 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Aug 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Aug 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Jul 30, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | - |
| Jul 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Jul 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | - |
| Jul 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |