Zaklady Azotowe Pulawy S.A. (WSE:ZAP)
Poland
· Delayed Price · Currency is PLN 46.50
+1.40 (3.10%)
At close: Mar 6, 2026
Zaklady Azotowe Pulawy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.20 | 46.80 | 45.20 | 46.50 | 46.50 | 3.10% | 1,454 |
| Mar 5, 2026 | 45.50 | 46.00 | 45.10 | 45.10 | 45.10 | -0.88% | 2,434 |
| Mar 4, 2026 | 45.20 | 46.50 | 45.00 | 45.50 | 45.50 | -1.30% | 1,650 |
| Mar 3, 2026 | 46.80 | 46.80 | 45.00 | 46.10 | 46.10 | -2.54% | 3,306 |
| Mar 2, 2026 | 48.50 | 49.80 | 46.60 | 47.30 | 47.30 | 1.72% | 6,164 |
| Feb 27, 2026 | 47.80 | 47.80 | 46.50 | 46.50 | 46.50 | -1.90% | 857 |
| Feb 26, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | 0.42% | 187 |
| Feb 25, 2026 | 47.20 | 48.10 | 47.20 | 47.20 | 47.20 | -0.42% | 379 |
| Feb 24, 2026 | 47.60 | 48.20 | 47.30 | 47.40 | 47.40 | -2.67% | 82 |
| Feb 23, 2026 | 47.20 | 48.70 | 47.20 | 48.70 | 48.70 | -0.61% | 44 |
| Feb 20, 2026 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | 2.08% | 2,270 |
| Feb 19, 2026 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | 0.21% | 526 |
| Feb 18, 2026 | 48.50 | 48.90 | 47.90 | 47.90 | 47.90 | -1.24% | 623 |
| Feb 17, 2026 | 47.10 | 48.60 | 47.00 | 48.50 | 48.50 | 2.54% | 1,584 |
| Feb 16, 2026 | 47.00 | 47.30 | 47.00 | 47.30 | 47.30 | - | 348 |
| Feb 13, 2026 | 46.00 | 47.40 | 46.00 | 47.30 | 47.30 | 2.83% | 1,152 |
| Feb 12, 2026 | 47.50 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,707 |
| Feb 11, 2026 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | -1.05% | 331 |
| Feb 10, 2026 | 47.00 | 47.70 | 46.80 | 47.50 | 47.50 | 1.06% | 424 |
| Feb 9, 2026 | 48.70 | 48.70 | 46.90 | 47.00 | 47.00 | -3.89% | 798 |
| Feb 6, 2026 | 48.10 | 48.90 | 46.90 | 48.90 | 48.90 | -0.20% | 3,557 |
| Feb 5, 2026 | 48.90 | 49.00 | 47.50 | 49.00 | 49.00 | - | 2,747 |
| Feb 4, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 0.82% | 638 |
| Feb 3, 2026 | 49.00 | 49.20 | 47.00 | 48.60 | 48.60 | -1.22% | 1,699 |
| Feb 2, 2026 | 49.10 | 49.30 | 48.10 | 49.20 | 49.20 | -1.01% | 317 |
| Jan 30, 2026 | 49.00 | 49.70 | 48.00 | 49.70 | 49.70 | 2.47% | 985 |
| Jan 29, 2026 | 49.10 | 49.60 | 48.50 | 48.50 | 48.50 | -0.21% | 417 |
| Jan 28, 2026 | 48.50 | 49.50 | 48.50 | 48.60 | 48.60 | - | 250 |
| Jan 27, 2026 | 48.70 | 49.70 | 48.50 | 48.60 | 48.60 | -0.41% | 600 |
| Jan 26, 2026 | 48.70 | 49.80 | 48.70 | 48.80 | 48.80 | 0.21% | 438 |
| Jan 23, 2026 | 48.80 | 49.10 | 48.70 | 48.70 | 48.70 | -0.20% | 157 |
| Jan 22, 2026 | 48.20 | 49.80 | 48.20 | 48.80 | 48.80 | -0.41% | 309 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.20 | 49.00 | 49.00 | -0.81% | 655 |
| Jan 20, 2026 | 49.80 | 49.80 | 48.60 | 49.40 | 49.40 | 1.23% | 527 |
| Jan 19, 2026 | 50.60 | 51.40 | 48.80 | 48.80 | 48.80 | -5.06% | 3,574 |
| Jan 16, 2026 | 51.60 | 51.80 | 50.40 | 51.40 | 51.40 | 1.98% | 729 |
| Jan 15, 2026 | 51.60 | 52.60 | 49.70 | 50.40 | 50.40 | -4.18% | 2,415 |
| Jan 14, 2026 | 52.60 | 52.60 | 51.80 | 52.60 | 52.60 | - | 274 |
| Jan 13, 2026 | 52.00 | 52.60 | 50.60 | 52.60 | 52.60 | 0.38% | 3,999 |
| Jan 12, 2026 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | -0.38% | 1,559 |
| Jan 9, 2026 | 53.00 | 54.00 | 52.60 | 52.60 | 52.60 | -0.75% | 299 |
| Jan 8, 2026 | 52.60 | 54.20 | 52.40 | 53.00 | 53.00 | - | 827 |
| Jan 7, 2026 | 54.60 | 54.60 | 52.60 | 53.00 | 53.00 | -2.93% | 1,733 |
| Jan 5, 2026 | 53.00 | 55.00 | 51.00 | 54.60 | 54.60 | 3.02% | 5,335 |
| Jan 2, 2026 | 50.40 | 55.00 | 48.20 | 53.00 | 53.00 | 5.16% | 3,650 |
| Dec 30, 2025 | 52.00 | 52.00 | 50.00 | 50.40 | 50.40 | -3.08% | 3,208 |
| Dec 29, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 9,595 |
| Dec 23, 2025 | 50.80 | 52.20 | 49.70 | 51.00 | 51.00 | 0.39% | 3,605 |
| Dec 22, 2025 | 50.00 | 51.40 | 49.10 | 50.80 | 50.80 | 3.67% | 1,340 |
| Dec 19, 2025 | 50.80 | 51.40 | 47.00 | 49.00 | 49.00 | -3.54% | 19,161 |
| Dec 18, 2025 | 50.80 | 51.40 | 50.60 | 50.80 | 50.80 | - | 2,114 |
| Dec 17, 2025 | 50.40 | 51.40 | 50.00 | 50.80 | 50.80 | 0.79% | 4,532 |
| Dec 16, 2025 | 50.40 | 50.80 | 50.20 | 50.40 | 50.40 | - | 1,344 |
| Dec 15, 2025 | 49.60 | 50.80 | 49.50 | 50.40 | 50.40 | 0.40% | 3,470 |
| Dec 12, 2025 | 50.60 | 50.80 | 49.60 | 50.20 | 50.20 | -0.40% | 2,103 |
| Dec 11, 2025 | 50.00 | 51.80 | 50.00 | 50.40 | 50.40 | 1.00% | 4,142 |
| Dec 10, 2025 | 50.00 | 51.80 | 48.60 | 49.90 | 49.90 | - | 4,330 |
| Dec 9, 2025 | 48.40 | 50.00 | 48.20 | 49.90 | 49.90 | 2.67% | 1,349 |
| Dec 8, 2025 | 49.70 | 49.70 | 48.50 | 48.60 | 48.60 | -2.02% | 717 |
| 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 |