Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 8.50
-0.65 (-7.10%)
At close: Jan 30, 2026
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -7.10% | 265 |
| Jan 29, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.15 | -6.15% | 61 |
| Jan 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Jan 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 1 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Jan 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57% | 1 |
| Jan 21, 2026 | 9.50 | 9.50 | 8.75 | 8.75 | 8.75 | -1.13% | 256 |
| Jan 20, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 813 |
| Jan 19, 2026 | 9.80 | 9.80 | 8.85 | 8.85 | 8.85 | -5.85% | 261 |
| Jan 16, 2026 | 9.80 | 9.80 | 9.35 | 9.40 | 9.40 | 5.03% | 113 |
| Jan 15, 2026 | 10.00 | 10.00 | 8.95 | 8.95 | 8.95 | -10.50% | 323 |
| Jan 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Jan 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | 2 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.50 | 9.65 | 9.65 | -3.50% | 482 |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Jan 2, 2026 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | -1.96% | 228 |
| Dec 30, 2025 | 9.20 | 10.20 | 9.20 | 10.20 | 10.20 | 10.87% | 57 |
| Dec 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 1 |
| Dec 23, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 2,057 |
| Dec 22, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 2.89% | 2,652 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.89% | 550 |
| Dec 18, 2025 | 9.25 | 9.25 | 8.65 | 9.00 | 9.00 | 1.69% | 3,019 |
| Dec 17, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | - | 4,898 |
| Dec 16, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | - | 1,252 |
| Dec 15, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | - | 1,002 |
| 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 |