Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 9.15
-0.70 (-7.11%)
At close: Oct 31, 2025
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9.90 | 9.90 | 9.30 | 9.45 | 9.45 | -4.55% | 171 |
| Oct 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | 5 |
| Sep 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 2 |
| Sep 26, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | - | 242 |
| Sep 25, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 4.49% | 27 |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 3 |
| Sep 23, 2025 | 9.90 | 9.90 | 8.90 | 8.90 | 8.90 | -10.10% | 8 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Sep 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.45% | 2 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | - | 7 |
| Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 2 |
| Sep 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 1 |
| Sep 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 181 |
| 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 |