Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 8.50
+0.35 (4.29%)
At close: Mar 27, 2026
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | 2 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | 3.82% | 53 |
| Mar 25, 2026 | 8.50 | 8.50 | 7.85 | 7.85 | 7.85 | -3.68% | 71 |
| Mar 24, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 3 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 3 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 2 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -4.71% | 374 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 2 |
| Mar 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 2 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 2 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 1 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | 256 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| 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 |