Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 9.56
-0.20 (-2.00%)
At close: Sep 10, 2025
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | 302 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -5.10% | 18 |
| Sep 10, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.56 | -2.00% | 458 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.76 | - | 112 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 9.76 | -12.28% | 1,362 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.12 | 11.76% | 2 |
| Sep 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 5.15% | 2 |
| Sep 3, 2025 | 11.40 | 11.40 | 9.70 | 9.70 | 9.46 | -14.91% | 222 |
| Sep 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.12 | 9.62% | 2 |
| Sep 1, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.15 | - | 587 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.15 | -0.95% | 38 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | 2 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -1.87% | 2 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 8 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 1 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 1 |
| Aug 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 1 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 1 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | 3.88% | 1 |
| Aug 12, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.05 | -3.74% | 123 |
| Aug 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 1 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | 0.94% | 2 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.34 | -0.93% | 4 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | 0.94% | 2 |
| Jul 29, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.34 | 0.95% | 5 |
| Jul 28, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.24 | 1.94% | 3 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.05 | -3.74% | 3 |
| Jul 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 3 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.10 | 10.70 | 10.44 | 4.90% | 13 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - | 1 |
| Jul 10, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.95 | -0.97% | 102 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.05 | -3.74% | 1 |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 2 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - | 10 |
| Jul 4, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.44 | -4.46% | 120 |