Aqua Spólka Akcyjna (WSE:AQU)
Poland · Delayed Price · Currency is PLN 14.90
+0.90 (6.43%)
At close: Sep 15, 2025
Aqua Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.60 | 14.60 | 12.80 | 14.00 | - | -6.04% | 351 |
| Sep 15, 2025 | 14.00 | 14.90 | 14.00 | 14.90 | - | 6.43% | 207 |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 3 |
| Sep 11, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | - | -3.45% | 13 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2.11% | 2 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | - | -2.07% | 7 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 10 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 2 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1.40% | 2 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 114 |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 3 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 6 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2.14% | 4 |
| Aug 18, 2025 | 14.60 | 14.60 | 13.00 | 14.00 | - | -6.67% | 230 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2 |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 6 |
| Aug 6, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | - | -1.31% | 8 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 3 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.32% | 2 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | - | -2.56% | 20 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 3 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | - | - | 33 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 1 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 1 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 3 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 78 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 1 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 2 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | - | -3.13% | 20 |
| Jul 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 3 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.27% | 2 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | 1 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 2 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4.58% | 220 |
| Jul 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2.00% | 2 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | - | 10.29% | 746 |