Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 5.05
-0.20 (-3.81%)
At close: Jul 24, 2026
Aqua S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6.25 | 6.25 | 5.10 | 5.10 | 5.10 | -18.40% | 23 |
| Jun 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2 |
| Jun 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2 |
| Jun 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2 |
| Jun 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 15.74% | 2 |
| Jun 15, 2026 | 6.25 | 6.25 | 5.40 | 5.40 | 5.40 | -13.60% | 3 |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 2 |
| Jun 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 19.80% | 2 |
| Jun 10, 2026 | 6.05 | 6.05 | 5.05 | 5.05 | 5.05 | - | 53 |
| Jun 9, 2026 | 6.25 | 6.25 | 5.05 | 5.05 | 5.05 | -6.48% | 103 |
| Jun 8, 2026 | 6.10 | 6.25 | 5.05 | 5.40 | 5.40 | 5.88% | 260 |
| Jun 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 5 |
| Jun 1, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -5.63% | 84 |
| May 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 94 |
| May 28, 2026 | 6.25 | 6.25 | 5.15 | 5.15 | 5.15 | -2.83% | 344 |
| May 27, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -4.50% | 105 |
| May 26, 2026 | 5.00 | 6.00 | 4.00 | 5.55 | 5.55 | 9.90% | 944 |
| May 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1 |
| May 22, 2026 | 4.90 | 5.00 | 4.70 | 5.00 | 5.00 | -1.96% | 586 |
| May 21, 2026 | 6.30 | 6.30 | 5.10 | 5.10 | 5.10 | -3.77% | 258 |
| May 20, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 0.95% | 35 |
| May 19, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -12.50% | 384 |
| May 18, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 353 |
| May 15, 2026 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | - | 8 |
| May 14, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 13 |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| May 12, 2026 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 9.09% | 209 |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 38 |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 20 |
| May 6, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 48 |