Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 5.15
-0.15 (-2.83%)
At close: May 28, 2026
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 4.50% | 85 |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 47 |
| Apr 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 25 |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | 1 |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 1 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -4.27% | 63 |
| Apr 22, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 6.36% | 311 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -5.98% | 202 |
| Apr 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | 172 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -3.48% | 49 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.50 | 5.75 | 5.75 | -0.86% | 315 |
| Apr 15, 2026 | 6.35 | 6.35 | 5.70 | 5.80 | 5.80 | -3.33% | 433 |
| Apr 14, 2026 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -4.76% | 344 |
| Apr 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 13 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 25 |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 2 |
| Apr 8, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -7.97% | 187 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -4.83% | 161 |
| Apr 2, 2026 | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | -3.33% | 146 |
| Apr 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 2 |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 90 |
| Mar 30, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -9.41% | 442 |
| 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 |