Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 4.740
-0.260 (-5.20%)
At close: Sep 8, 2026
Aqua S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -5.20% | 23 |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Sep 4, 2026 | 4.98 | 5.00 | 4.72 | 5.00 | 5.00 | 0.40% | 120 |
| Sep 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.51% | 23 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -2.48% | 102 |
| Sep 1, 2026 | 5.35 | 5.35 | 4.84 | 4.84 | 4.84 | -6.02% | 775 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.15 | 5.15 | 5.15 | - | 22 |
| Aug 28, 2026 | 5.65 | 5.65 | 5.05 | 5.15 | 5.15 | 1.98% | 298 |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2 |
| Aug 26, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | - | 2 |
| Aug 25, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 6.54% | 60 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -6.14% | 27 |
| Aug 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 99 |
| Aug 20, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 6.54% | 11 |
| Aug 19, 2026 | 5.15 | 5.15 | 4.74 | 4.74 | 4.74 | -2.87% | 132 |
| Aug 18, 2026 | 5.70 | 5.70 | 4.70 | 4.88 | 4.88 | -4.31% | 981 |
| Aug 17, 2026 | 5.00 | 5.70 | 4.94 | 5.10 | 5.10 | 3.24% | 2,001 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1 |
| Aug 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.22% | 1 |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | 2 |
| Aug 11, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 4.64% | 23 |
| Aug 10, 2026 | 4.96 | 4.96 | 4.74 | 4.74 | 4.74 | -1.25% | 135 |
| Aug 7, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -2.83% | 101 |
| Aug 6, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 5.56% | 274 |
| Aug 5, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 176 |
| Aug 4, 2026 | 5.25 | 5.25 | 4.70 | 4.70 | 4.70 | -6.93% | 844 |
| Aug 3, 2026 | 5.05 | 5.05 | 4.80 | 5.05 | 5.05 | -7.34% | 111 |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 2 |
| Jul 30, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -8.26% | 216 |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 7.92% | 2 |
| Jul 28, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 139 |
| Jul 24, 2026 | 5.75 | 5.75 | 5.05 | 5.05 | 5.05 | -3.81% | 553 |
| Jul 23, 2026 | 5.20 | 5.25 | 4.90 | 5.25 | 5.25 | - | 40 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.00 | 5.25 | 5.25 | 5.00% | 304 |
| Jul 21, 2026 | 5.75 | 5.75 | 5.00 | 5.00 | 5.00 | -6.54% | 960 |
| Jul 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 4.90% | 5 |
| Jul 15, 2026 | 5.15 | 5.45 | 5.10 | 5.10 | 5.10 | -0.97% | 985 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -4.63% | 37 |
| Jul 13, 2026 | 5.95 | 5.95 | 5.40 | 5.40 | 5.40 | -0.92% | 27 |
| Jul 10, 2026 | 5.95 | 5.95 | 5.45 | 5.45 | 5.45 | 5.83% | 20 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | 0.98% | 86 |
| Jul 8, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -0.97% | 1,291 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 10 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.30 | 5.30 | 5.30 | -10.92% | 209 |
| Jul 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | 2 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.25 | 5.50 | 5.50 | 2.80% | 1,308 |
| Jul 1, 2026 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | 7.00% | 760 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.00 | 5.00 | 5.00 | - | 47 |
| Jun 24, 2026 | 6.25 | 6.25 | 5.00 | 5.00 | 5.00 | -7.41% | 187 |
| Jun 23, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 77 |