Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 8.50
+0.25 (3.03%)
At close: Mar 3, 2026
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 2 |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 14 |
| Feb 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 147 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -2.94% | 524 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 61 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 16, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 4.94% | 14 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 202 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Feb 10, 2026 | 9.50 | 9.50 | 8.20 | 8.20 | 8.20 | -13.68% | 9 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 17.28% | 3 |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 30 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -4.71% | 189 |
| Feb 3, 2026 | 9.50 | 9.50 | 8.10 | 8.50 | 8.50 | -10.53% | 136 |
| Feb 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 11.76% | 1 |
| 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 |