Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland
· Delayed Price · Currency is PLN 49.60
-1.40 (-2.75%)
At close: Dec 5, 2025
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.70 | 51.00 | 49.10 | 49.60 | 49.60 | -2.75% | 961 |
| Dec 4, 2025 | 49.80 | 51.00 | 49.70 | 51.00 | 51.00 | 0.39% | 154 |
| Dec 3, 2025 | 50.80 | 51.00 | 49.60 | 50.80 | 50.80 | -2.31% | 882 |
| Dec 2, 2025 | 49.70 | 52.00 | 48.50 | 52.00 | 52.00 | 5.91% | 2,920 |
| Dec 1, 2025 | 49.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.80% | 516 |
| Nov 28, 2025 | 47.00 | 50.80 | 46.70 | 50.00 | 50.00 | 5.26% | 4,674 |
| Nov 27, 2025 | 47.40 | 47.50 | 46.70 | 47.50 | 47.50 | 0.21% | 116 |
| Nov 26, 2025 | 47.50 | 47.50 | 45.90 | 47.40 | 47.40 | 1.50% | 4,741 |
| Nov 25, 2025 | 47.70 | 47.80 | 46.50 | 46.70 | 46.70 | -2.10% | 379 |
| Nov 24, 2025 | 47.80 | 47.80 | 46.70 | 47.70 | 47.70 | -0.42% | 136 |
| Nov 21, 2025 | 47.90 | 47.90 | 46.50 | 47.90 | 47.90 | 1.91% | 307 |
| Nov 20, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 47.00 | -3.49% | 593 |
| Nov 19, 2025 | 45.70 | 48.80 | 45.20 | 48.70 | 48.70 | 6.56% | 5,256 |
| Nov 18, 2025 | 46.70 | 46.70 | 45.10 | 45.70 | 45.70 | -0.22% | 1,311 |
| Nov 17, 2025 | 45.80 | 47.80 | 45.80 | 45.80 | 45.80 | 0.88% | 4,049 |
| Nov 14, 2025 | 46.40 | 46.60 | 45.40 | 45.40 | 45.40 | -0.22% | 1,254 |
| Nov 13, 2025 | 46.10 | 46.10 | 45.40 | 45.50 | 45.50 | -1.09% | 216 |
| Nov 12, 2025 | 45.30 | 46.20 | 45.30 | 46.00 | 46.00 | -0.43% | 1,386 |
| Nov 10, 2025 | 46.10 | 46.60 | 45.00 | 46.20 | 46.20 | 1.54% | 1,866 |
| Nov 7, 2025 | 46.10 | 46.10 | 45.20 | 45.50 | 45.50 | 0.44% | 613 |
| Nov 6, 2025 | 46.40 | 46.40 | 45.20 | 45.30 | 45.30 | -0.66% | 225 |
| Nov 5, 2025 | 46.60 | 46.60 | 45.00 | 45.60 | 45.60 | -1.08% | 813 |
| Nov 4, 2025 | 46.50 | 46.50 | 46.10 | 46.10 | 46.10 | -0.22% | 506 |
| Nov 3, 2025 | 46.70 | 46.90 | 46.20 | 46.20 | 46.20 | - | 859 |
| Oct 31, 2025 | 46.70 | 46.70 | 46.20 | 46.20 | 46.20 | -1.07% | 308 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.20 | 46.70 | 46.70 | -0.21% | 395 |
| Oct 29, 2025 | 47.50 | 47.50 | 46.50 | 46.80 | 46.80 | -0.43% | 746 |
| Oct 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 0.21% | 1,633 |
| Oct 27, 2025 | 47.20 | 47.20 | 46.40 | 46.90 | 46.90 | -0.64% | 1,295 |
| Oct 24, 2025 | 47.50 | 47.80 | 47.10 | 47.20 | 47.20 | -0.84% | 373 |
| Oct 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 167 |
| Oct 22, 2025 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 1.06% | 84 |
| Oct 21, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | - | 286 |
| Oct 20, 2025 | 47.10 | 47.90 | 47.10 | 47.10 | 47.10 | - | 529 |
| Oct 17, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | -1.05% | 664 |
| Oct 16, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 0.21% | 342 |
| Oct 15, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | 0.64% | 46 |
| Oct 14, 2025 | 47.10 | 47.90 | 47.10 | 47.20 | 47.20 | 0.21% | 530 |
| Oct 13, 2025 | 47.80 | 48.00 | 47.10 | 47.10 | 47.10 | -1.46% | 119 |
| Oct 10, 2025 | 47.80 | 47.80 | 47.70 | 47.80 | 47.80 | 0.21% | 216 |
| Oct 9, 2025 | 47.20 | 47.80 | 47.00 | 47.70 | 47.70 | -0.21% | 311 |
| Oct 8, 2025 | 47.10 | 48.00 | 47.10 | 47.80 | 47.80 | -0.42% | 114 |
| Oct 7, 2025 | 48.10 | 48.10 | 47.00 | 48.00 | 48.00 | 2.13% | 743 |
| Oct 6, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.69% | 581 |
| Oct 3, 2025 | 48.50 | 48.50 | 46.80 | 48.30 | 48.30 | -0.41% | 1,847 |
| Oct 2, 2025 | 47.30 | 48.50 | 47.30 | 48.50 | 48.50 | 2.54% | 540 |
| Oct 1, 2025 | 48.30 | 48.50 | 47.30 | 47.30 | 47.30 | -2.47% | 418 |
| Sep 30, 2025 | 47.20 | 48.50 | 47.20 | 48.50 | 48.50 | 1.89% | 305 |
| Sep 29, 2025 | 48.70 | 48.80 | 47.60 | 47.60 | 47.60 | -2.26% | 759 |
| Sep 26, 2025 | 47.50 | 48.70 | 47.40 | 48.70 | 48.70 | - | 116 |
| Sep 25, 2025 | 48.40 | 48.70 | 47.20 | 48.70 | 48.70 | 0.62% | 1,885 |
| Sep 24, 2025 | 48.20 | 48.40 | 47.00 | 48.40 | 48.40 | 0.41% | 1,082 |
| Sep 23, 2025 | 48.60 | 48.60 | 47.30 | 48.20 | 48.20 | -0.82% | 144 |
| Sep 22, 2025 | 47.50 | 48.80 | 47.20 | 48.60 | 48.60 | 0.41% | 1,328 |
| Sep 19, 2025 | 47.30 | 48.40 | 47.30 | 48.40 | 48.40 | 0.83% | 138 |
| Sep 18, 2025 | 47.50 | 48.40 | 47.50 | 48.00 | 48.00 | 1.05% | 277 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.90 | 47.50 | 47.50 | - | 75 |
| Sep 16, 2025 | 46.90 | 48.80 | 45.40 | 47.50 | 47.50 | 1.06% | 2,417 |
| Sep 15, 2025 | 47.50 | 48.10 | 47.00 | 47.00 | 47.00 | -2.69% | 1,557 |
| Sep 12, 2025 | 47.30 | 48.30 | 47.30 | 48.30 | 48.30 | - | 404 |
| Sep 11, 2025 | 48.30 | 48.30 | 47.90 | 48.30 | 48.30 | - | 798 |
| Sep 10, 2025 | 47.90 | 48.60 | 46.90 | 48.30 | 48.30 | 0.84% | 3,256 |
| Sep 9, 2025 | 47.30 | 48.00 | 47.10 | 47.90 | 47.90 | - | 83 |
| Sep 8, 2025 | 47.90 | 47.90 | 47.20 | 47.90 | 47.90 | 1.27% | 107 |
| Sep 5, 2025 | 47.50 | 48.20 | 47.10 | 47.30 | 47.30 | -1.87% | 170 |
| Sep 4, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 48.20 | 1.47% | 124 |
| Sep 3, 2025 | 47.30 | 48.20 | 47.10 | 47.50 | 47.50 | -1.66% | 749 |
| Sep 2, 2025 | 48.00 | 48.70 | 47.10 | 48.30 | 48.30 | 0.62% | 1,013 |
| Sep 1, 2025 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -0.41% | 618 |
| Aug 29, 2025 | 48.30 | 48.50 | 48.20 | 48.20 | 48.20 | -0.21% | 276 |
| Aug 28, 2025 | 48.70 | 48.70 | 48.20 | 48.30 | 48.30 | -1.02% | 84 |
| Aug 27, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.41% | 400 |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 110 |
| Aug 25, 2025 | 49.30 | 49.30 | 49.00 | 49.00 | 49.00 | -0.41% | 655 |
| Aug 22, 2025 | 49.30 | 49.50 | 49.20 | 49.20 | 49.20 | -0.20% | 149 |
| Aug 21, 2025 | 49.10 | 49.30 | 49.10 | 49.30 | 49.30 | - | 660 |
| Aug 20, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 496 |
| Aug 19, 2025 | 49.50 | 49.50 | 49.10 | 49.30 | 49.30 | 0.61% | 77 |
| Aug 18, 2025 | 49.80 | 49.90 | 49.00 | 49.00 | 49.00 | -1.61% | 147 |
| Aug 14, 2025 | 49.10 | 49.90 | 49.10 | 49.80 | 49.80 | 1.01% | 182 |
| Aug 13, 2025 | 49.70 | 49.90 | 49.30 | 49.30 | 49.30 | -0.80% | 374 |
| Aug 12, 2025 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 27 |
| Aug 11, 2025 | 49.30 | 51.80 | 49.30 | 50.00 | 50.00 | 1.63% | 3,717 |
| Aug 8, 2025 | 49.00 | 49.50 | 48.60 | 49.20 | 49.20 | 0.61% | 545 |
| Aug 7, 2025 | 50.20 | 50.20 | 48.90 | 48.90 | 48.90 | -1.41% | 686 |
| Aug 6, 2025 | 49.20 | 49.60 | 49.10 | 49.60 | 49.60 | 0.81% | 733 |
| Aug 5, 2025 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -0.40% | 150 |
| Aug 4, 2025 | 49.80 | 52.20 | 48.90 | 49.40 | 49.40 | -0.80% | 2,643 |
| Aug 1, 2025 | 49.80 | 49.80 | 49.50 | 49.80 | 49.80 | -0.40% | 707 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 962 |
| Jul 30, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | -0.79% | 1,131 |
| Jul 29, 2025 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 130 |
| Jul 28, 2025 | 50.40 | 50.60 | 50.00 | 50.00 | 50.00 | - | 353 |
| Jul 25, 2025 | 50.00 | 50.00 | 49.30 | 50.00 | 50.00 | -0.79% | 47 |
| Jul 24, 2025 | 50.60 | 50.60 | 49.20 | 50.40 | 50.40 | 0.80% | 139 |
| Jul 23, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.20% | 44 |
| Jul 22, 2025 | 50.40 | 51.00 | 49.90 | 49.90 | 49.90 | -0.99% | 112 |
| Jul 21, 2025 | 50.00 | 50.40 | 49.80 | 50.40 | 50.40 | 0.40% | 223 |
| Jul 18, 2025 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | - | 66 |
| Jul 17, 2025 | 51.20 | 51.20 | 49.80 | 50.20 | 50.20 | -1.95% | 357 |