Grupa Azoty S.A. (WSE:ATT)
Poland
· Delayed Price · Currency is PLN 17.13
-0.42 (-2.39%)
At close: Dec 5, 2025
Grupa Azoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.54 | 16.94 | 17.13 | 17.13 | -2.39% | 400,014 |
| Dec 4, 2025 | 18.09 | 18.28 | 17.20 | 17.55 | 17.55 | -2.99% | 292,112 |
| Dec 3, 2025 | 18.51 | 18.60 | 18.09 | 18.09 | 18.09 | -2.27% | 133,572 |
| Dec 2, 2025 | 18.58 | 18.79 | 18.30 | 18.51 | 18.51 | -0.48% | 97,786 |
| Dec 1, 2025 | 18.80 | 18.90 | 18.60 | 18.60 | 18.60 | -1.33% | 92,859 |
| Nov 28, 2025 | 18.70 | 18.85 | 18.53 | 18.85 | 18.85 | 1.18% | 81,410 |
| Nov 27, 2025 | 18.82 | 18.94 | 18.57 | 18.63 | 18.63 | -1.01% | 99,083 |
| Nov 26, 2025 | 18.82 | 19.00 | 18.66 | 18.82 | 18.82 | 0.86% | 100,280 |
| Nov 25, 2025 | 18.36 | 18.80 | 18.13 | 18.66 | 18.66 | 2.81% | 148,439 |
| Nov 24, 2025 | 18.38 | 18.70 | 18.14 | 18.15 | 18.15 | -0.98% | 138,286 |
| Nov 21, 2025 | 18.11 | 18.58 | 18.07 | 18.33 | 18.33 | 0.83% | 180,195 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.17 | 18.18 | 18.18 | -1.36% | 144,462 |
| Nov 19, 2025 | 18.36 | 18.58 | 18.30 | 18.43 | 18.43 | 0.55% | 112,647 |
| Nov 18, 2025 | 18.82 | 18.82 | 18.32 | 18.33 | 18.33 | -1.72% | 142,288 |
| Nov 17, 2025 | 19.00 | 19.08 | 18.65 | 18.65 | 18.65 | -1.84% | 80,767 |
| Nov 14, 2025 | 19.02 | 19.02 | 18.70 | 19.00 | 19.00 | 0.05% | 72,651 |
| Nov 13, 2025 | 18.75 | 19.12 | 18.48 | 18.99 | 18.99 | 0.05% | 202,540 |
| Nov 12, 2025 | 18.61 | 19.28 | 18.61 | 18.98 | 18.98 | 2.04% | 211,374 |
| Nov 10, 2025 | 18.41 | 18.66 | 18.41 | 18.60 | 18.60 | 1.09% | 73,325 |
| Nov 7, 2025 | 18.67 | 18.67 | 18.30 | 18.40 | 18.40 | -0.86% | 157,926 |
| Nov 6, 2025 | 18.58 | 18.90 | 18.48 | 18.56 | 18.56 | 0.16% | 98,334 |
| Nov 5, 2025 | 18.80 | 18.80 | 18.52 | 18.53 | 18.53 | -1.17% | 89,450 |
| Nov 4, 2025 | 18.85 | 18.85 | 18.56 | 18.75 | 18.75 | 0.64% | 105,096 |
| Nov 3, 2025 | 18.89 | 18.95 | 18.61 | 18.63 | 18.63 | -0.43% | 62,636 |
| Oct 31, 2025 | 18.85 | 18.98 | 18.68 | 18.71 | 18.71 | -0.69% | 111,114 |
| Oct 30, 2025 | 19.10 | 19.10 | 18.70 | 18.84 | 18.84 | -0.84% | 135,520 |
| Oct 29, 2025 | 19.10 | 19.14 | 18.84 | 19.00 | 19.00 | - | 431,820 |
| Oct 28, 2025 | 18.98 | 19.10 | 18.88 | 19.00 | 19.00 | 0.53% | 124,181 |
| Oct 27, 2025 | 19.26 | 19.38 | 18.90 | 18.90 | 18.90 | -1.87% | 219,370 |
| Oct 24, 2025 | 19.20 | 19.26 | 18.94 | 19.26 | 19.26 | 0.31% | 228,081 |
| Oct 23, 2025 | 19.00 | 19.26 | 18.93 | 19.20 | 19.20 | 0.79% | 236,049 |
| Oct 22, 2025 | 19.00 | 19.09 | 18.83 | 19.05 | 19.05 | 1.33% | 136,524 |
| Oct 21, 2025 | 19.09 | 19.12 | 18.79 | 18.80 | 18.80 | -1.52% | 157,808 |
| Oct 20, 2025 | 18.51 | 19.09 | 18.43 | 19.09 | 19.09 | 3.58% | 281,402 |
| Oct 17, 2025 | 18.50 | 18.60 | 18.21 | 18.43 | 18.43 | 0.16% | 131,655 |
| Oct 16, 2025 | 18.65 | 18.78 | 18.37 | 18.40 | 18.40 | -0.81% | 139,981 |
| Oct 15, 2025 | 19.38 | 19.68 | 18.01 | 18.55 | 18.55 | -0.80% | 932,889 |
| Oct 14, 2025 | 18.91 | 18.95 | 18.52 | 18.70 | 18.70 | 0.59% | 199,401 |
| Oct 13, 2025 | 19.25 | 19.25 | 18.59 | 18.59 | 18.59 | -3.48% | 272,123 |
| Oct 10, 2025 | 19.00 | 19.52 | 19.00 | 19.26 | 19.26 | 1.74% | 388,397 |
| Oct 9, 2025 | 19.00 | 19.17 | 18.69 | 18.93 | 18.93 | -0.32% | 289,476 |
| Oct 8, 2025 | 19.00 | 19.19 | 18.91 | 18.99 | 18.99 | -0.05% | 137,875 |
| Oct 7, 2025 | 19.00 | 19.01 | 18.82 | 19.00 | 19.00 | 0.53% | 41,518 |
| Oct 6, 2025 | 18.82 | 19.11 | 18.82 | 18.90 | 18.90 | 0.43% | 118,919 |
| Oct 3, 2025 | 19.10 | 19.20 | 18.80 | 18.82 | 18.82 | -1.36% | 199,502 |
| Oct 2, 2025 | 18.70 | 19.09 | 18.70 | 19.08 | 19.08 | 3.14% | 375,630 |
| Oct 1, 2025 | 18.40 | 18.73 | 18.28 | 18.50 | 18.50 | 1.04% | 228,196 |
| Sep 30, 2025 | 18.89 | 18.89 | 18.27 | 18.31 | 18.31 | -3.07% | 234,545 |
| Sep 29, 2025 | 19.11 | 19.11 | 18.75 | 18.89 | 18.89 | -0.58% | 129,264 |
| Sep 26, 2025 | 19.75 | 19.75 | 18.70 | 19.00 | 19.00 | -2.91% | 394,190 |
| Sep 25, 2025 | 19.34 | 19.80 | 18.89 | 19.57 | 19.57 | 4.15% | 621,706 |
| Sep 24, 2025 | 18.70 | 18.85 | 18.40 | 18.79 | 18.79 | 1.57% | 120,395 |
| Sep 23, 2025 | 18.58 | 18.77 | 18.43 | 18.50 | 18.50 | 0.27% | 138,013 |
| Sep 22, 2025 | 18.34 | 18.67 | 18.27 | 18.45 | 18.45 | 0.99% | 76,605 |
| Sep 19, 2025 | 18.36 | 18.59 | 18.27 | 18.27 | 18.27 | -0.49% | 234,912 |
| Sep 18, 2025 | 18.42 | 18.58 | 18.30 | 18.36 | 18.36 | -0.33% | 79,030 |
| Sep 17, 2025 | 18.80 | 18.90 | 18.35 | 18.42 | 18.42 | -1.60% | 194,880 |
| Sep 16, 2025 | 19.03 | 19.36 | 18.72 | 18.72 | 18.72 | -0.95% | 145,044 |
| Sep 15, 2025 | 18.90 | 19.15 | 18.79 | 18.90 | 18.90 | 1.07% | 116,847 |
| Sep 12, 2025 | 18.91 | 19.08 | 18.70 | 18.70 | 18.70 | -1.11% | 110,806 |
| Sep 11, 2025 | 18.72 | 18.99 | 18.66 | 18.91 | 18.91 | 1.67% | 75,581 |
| Sep 10, 2025 | 18.84 | 18.84 | 18.30 | 18.60 | 18.60 | -1.90% | 108,844 |
| Sep 9, 2025 | 18.65 | 18.99 | 18.65 | 18.96 | 18.96 | 0.42% | 96,698 |
| Sep 8, 2025 | 18.66 | 18.90 | 18.55 | 18.88 | 18.88 | 1.89% | 75,586 |
| Sep 5, 2025 | 18.71 | 18.90 | 18.53 | 18.53 | 18.53 | -0.91% | 65,725 |
| Sep 4, 2025 | 18.70 | 18.77 | 18.48 | 18.70 | 18.70 | 0.48% | 63,881 |
| Sep 3, 2025 | 18.12 | 18.75 | 18.12 | 18.61 | 18.61 | 2.53% | 114,919 |
| Sep 2, 2025 | 18.39 | 18.40 | 18.08 | 18.15 | 18.15 | -0.66% | 80,338 |
| Sep 1, 2025 | 18.24 | 18.63 | 18.17 | 18.27 | 18.27 | 0.16% | 100,474 |
| Aug 29, 2025 | 18.54 | 18.56 | 18.17 | 18.24 | 18.24 | -0.33% | 146,712 |
| Aug 28, 2025 | 18.49 | 18.64 | 18.30 | 18.30 | 18.30 | -1.08% | 93,791 |
| Aug 27, 2025 | 18.53 | 18.84 | 18.36 | 18.50 | 18.50 | -0.38% | 120,009 |
| Aug 26, 2025 | 19.00 | 19.01 | 18.57 | 18.57 | 18.57 | -2.16% | 184,225 |
| Aug 25, 2025 | 19.10 | 19.11 | 18.94 | 18.98 | 18.98 | -0.26% | 69,240 |
| Aug 22, 2025 | 19.10 | 19.19 | 18.98 | 19.03 | 19.03 | -0.52% | 111,264 |
| Aug 21, 2025 | 19.13 | 19.20 | 18.98 | 19.13 | 19.13 | 0.21% | 98,382 |
| Aug 20, 2025 | 19.30 | 19.30 | 18.90 | 19.09 | 19.09 | -1.04% | 125,098 |
| Aug 19, 2025 | 19.07 | 19.39 | 18.93 | 19.29 | 19.29 | 2.01% | 169,060 |
| Aug 18, 2025 | 18.93 | 19.14 | 18.80 | 18.91 | 18.91 | 0.32% | 77,106 |
| Aug 14, 2025 | 19.14 | 19.14 | 18.84 | 18.85 | 18.85 | -0.37% | 137,565 |
| Aug 13, 2025 | 18.90 | 19.21 | 18.69 | 18.92 | 18.92 | 0.64% | 253,489 |
| Aug 12, 2025 | 18.70 | 18.81 | 18.58 | 18.80 | 18.80 | 0.80% | 82,199 |
| Aug 11, 2025 | 19.06 | 19.23 | 18.62 | 18.65 | 18.65 | -1.32% | 129,821 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.58 | 18.90 | 18.90 | - | 82,029 |
| Aug 7, 2025 | 18.70 | 19.10 | 18.65 | 18.90 | 18.90 | 1.07% | 156,329 |
| Aug 6, 2025 | 18.49 | 18.85 | 18.44 | 18.70 | 18.70 | 1.14% | 182,254 |
| Aug 5, 2025 | 18.60 | 18.70 | 18.15 | 18.49 | 18.49 | -1.18% | 217,699 |
| Aug 4, 2025 | 18.69 | 18.90 | 17.92 | 18.71 | 18.71 | 0.38% | 266,260 |
| Aug 1, 2025 | 18.60 | 19.00 | 18.60 | 18.64 | 18.64 | -0.16% | 202,804 |
| Jul 31, 2025 | 19.00 | 19.06 | 18.65 | 18.67 | 18.67 | -1.74% | 172,444 |
| Jul 30, 2025 | 18.90 | 19.17 | 18.81 | 19.00 | 19.00 | 0.53% | 252,937 |
| Jul 29, 2025 | 19.10 | 19.16 | 18.83 | 18.90 | 18.90 | -0.26% | 261,119 |
| Jul 28, 2025 | 19.50 | 19.58 | 18.94 | 18.95 | 18.95 | -2.72% | 254,040 |
| Jul 25, 2025 | 19.30 | 19.54 | 19.07 | 19.48 | 19.48 | 0.72% | 230,294 |
| Jul 24, 2025 | 20.10 | 20.26 | 19.06 | 19.34 | 19.34 | -2.81% | 492,710 |
| Jul 23, 2025 | 19.20 | 20.00 | 18.96 | 19.90 | 19.90 | 4.08% | 953,448 |
| Jul 22, 2025 | 19.50 | 19.60 | 18.99 | 19.12 | 19.12 | -0.36% | 490,455 |
| Jul 21, 2025 | 19.00 | 19.34 | 18.95 | 19.19 | 19.19 | 1.00% | 445,220 |
| Jul 18, 2025 | 19.02 | 19.25 | 18.94 | 19.00 | 19.00 | 0.11% | 421,881 |
| Jul 17, 2025 | 19.25 | 19.25 | 18.79 | 18.98 | 18.98 | -0.11% | 362,193 |