Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 8.85
-0.05 (-0.56%)
At close: Dec 12, 2025
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -0.56% | 2,502 |
| Dec 11, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.30% | 152 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2 |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 2 |
| Dec 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2 |
| Dec 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.59% | 2 |
| Dec 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 2 |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 10 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2 |
| Dec 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.88% | 2 |
| Nov 28, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 7 |
| Nov 27, 2025 | 9.45 | 9.45 | 8.80 | 8.80 | 8.80 | -6.88% | 6 |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2 |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2 |
| Nov 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 2 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10.47% | 2 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -9.47% | 27 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10.47% | 2 |
| Nov 18, 2025 | 9.45 | 9.45 | 8.60 | 8.60 | 8.60 | -6.52% | 112 |
| Nov 17, 2025 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | 3.95% | 262 |
| Nov 14, 2025 | 9.50 | 9.50 | 8.85 | 8.85 | 8.85 | -6.35% | 7 |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | 2 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Nov 10, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | - | 56 |
| Nov 7, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.12% | 7 |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 2 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 2 |
| Nov 3, 2025 | 9.65 | 9.65 | 9.05 | 9.05 | 9.05 | -1.09% | 262 |
| Oct 31, 2025 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -7.11% | 1,034 |
| Oct 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2 |
| Oct 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1 |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | 2 |
| Oct 27, 2025 | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | -4.06% | 6 |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2 |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6.49% | 2 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.00 | 9.25 | 9.25 | -2.12% | 456 |
| Oct 21, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -4.55% | 80 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 2 |
| Oct 17, 2025 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 24 |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 31 |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | 2 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | 5.00% | 82 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -7.22% | 28 |
| Oct 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 2 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Oct 6, 2025 | 9.05 | 9.90 | 9.05 | 9.90 | 9.90 | 9.39% | 92 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.05 | 9.05 | 9.05 | -4.23% | 92 |