Aqua Spólka Akcyjna (WSE:AQU)
Poland · Delayed Price · Currency is PLN 12.20
+0.50 (4.27%)
Last updated: May 25, 2026, 2:20 PM CET
Aqua Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 175 |
| May 25, 2026 | 11.70 | 12.90 | 11.70 | 12.20 | 12.20 | 4.27% | 567 |
| May 22, 2026 | 12.00 | 12.10 | 11.70 | 11.70 | 11.70 | - | 95 |
| May 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 20 |
| May 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 20 |
| May 12, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 63 |
| May 11, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 8 |
| May 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| May 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 4 |
| May 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| May 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| May 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Apr 30, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 71 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 6 |
| Apr 28, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | - | 52 |
| Apr 27, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 195 |
| Apr 24, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 169 |
| Apr 20, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 85 |
| Apr 17, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 3.64% | 104 |
| Apr 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 40 |
| Apr 10, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 61 |
| Apr 9, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 17 |
| Apr 7, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 4.55% | 10 |
| Mar 30, 2026 | 11.10 | 11.50 | 11.00 | 11.00 | 11.00 | -0.90% | 61 |
| Mar 27, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 3.74% | 45 |
| Mar 26, 2026 | 11.40 | 11.40 | 9.25 | 10.70 | 10.70 | -8.55% | 638 |
| Mar 25, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 4.46% | 7 |
| Mar 24, 2026 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | - | 49 |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Mar 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Mar 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Mar 18, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -4.27% | 40 |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 10 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 7 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5 |
| Mar 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 5 |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 6 |
| Mar 10, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 7 |
| Mar 9, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 6.48% | 86 |
| Mar 6, 2026 | 11.20 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | 1,972 |
| Mar 5, 2026 | 11.80 | 11.90 | 11.30 | 11.30 | 11.30 | -4.24% | 23 |
| Mar 3, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -4.07% | 113 |
| Mar 2, 2026 | 11.00 | 14.00 | 11.00 | 12.30 | 12.30 | 11.82% | 682 |
| Feb 27, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 4 |
| Feb 26, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 237 |
| Feb 25, 2026 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | -5.26% | 1,076 |
| Feb 24, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 15 |
| Feb 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 28 |
| Feb 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 2 |
| Feb 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5 |