Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 5.55
-0.05 (-0.89%)
At close: Apr 24, 2026
Aqua S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 2 |
| Mar 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 2 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 2 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 1 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | 256 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 2 |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 14 |
| Feb 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 147 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -2.94% | 524 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 61 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Feb 16, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 4.94% | 14 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 202 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |