Aqua S.A. (WSE:AQA)
Poland · Delayed Price · Currency is PLN 5.00
+0.26 (5.49%)
At close: Oct 23, 2026
Aqua S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.49% | 2 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -0.42% | 6 |
| Oct 21, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.76 | -4.80% | 117 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 2 |
| Oct 16, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 500 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 2 |
| Oct 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2 |
| Oct 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.11% | 2 |
| Oct 9, 2026 | 4.94 | 4.94 | 4.70 | 4.70 | 4.70 | -4.86% | 372 |
| Oct 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2 |
| Oct 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 52 |
| Oct 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | 1 |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 17 |
| Oct 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | 2 |
| Oct 1, 2026 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 6.64% | 3 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.52 | 4.52 | 4.52 | -11.37% | 61 |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.81% | 1 |
| Sep 28, 2026 | 5.10 | 5.10 | 4.52 | 4.82 | 4.82 | - | 18 |
| Sep 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 59 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | 2 |
| Sep 23, 2026 | 4.80 | 4.82 | 4.52 | 4.82 | 4.82 | 6.64% | 155 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -5.83% | 11 |
| Sep 21, 2026 | 4.88 | 4.88 | 4.60 | 4.80 | 4.80 | 3.90% | 327 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 17 |
| Sep 17, 2026 | 4.88 | 4.88 | 4.62 | 4.62 | 4.62 | -4.94% | 19 |
| Sep 16, 2026 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | -0.41% | 42 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2 |
| Sep 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | 122 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 508 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 2 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | - | 34 |
| 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 |