Aqua Spólka Akcyjna (WSE:AQU)
Poland
· Delayed Price · Currency is PLN 11.50
+0.70 (6.48%)
Last updated: Mar 9, 2026, 1:55 PM CET
Aqua Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Feb 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 58 |
| Feb 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3 |
| Feb 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5 |
| Feb 10, 2026 | 11.20 | 11.80 | 11.10 | 11.80 | 11.80 | 0.85% | 131 |
| Feb 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 65 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Feb 3, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 5.41% | 394 |
| Feb 2, 2026 | 11.70 | 11.70 | 10.80 | 11.10 | 11.10 | -8.26% | 1,117 |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2 |
| Jan 29, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | 238 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 87 |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 10 |
| Jan 26, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -0.83% | 26 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 295 |
| Jan 22, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 3.25% | 91 |
| Jan 21, 2026 | 10.60 | 12.70 | 10.60 | 12.30 | 12.30 | -6.82% | 2,049 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -1.49% | 305 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -3.60% | 168 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 15 |
| Jan 15, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 20 |
| Jan 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 11 |
| Jan 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 157 |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 3 |
| Jan 7, 2026 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | -0.71% | 103 |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 2 |
| Jan 2, 2026 | 14.20 | 14.50 | 13.90 | 13.90 | 13.90 | - | 15 |
| Dec 30, 2025 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 4.51% | 22 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.92% | 19 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 3 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 2 |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 10 |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | 10 |
| Dec 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | 5 |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -4.32% | 192 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 5 |
| Dec 1, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | 15 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 5 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 269 |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 2 |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 180 |
| Nov 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 2 |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 2 |
| Nov 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | 15 |
| Nov 5, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 10 |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 2 |
| Oct 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 5 |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 99 |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 5 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 5 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 2 |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 105 |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5 |
| Oct 22, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,705 |
| Oct 21, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -6.47% | 71 |
| Oct 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 10 |
| Oct 13, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -2.17% | 20 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 20 |
| Oct 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 83 |
| Oct 6, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 15 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 10 |
| Sep 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Sep 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 5 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7 |
| Sep 18, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 7 |
| Sep 17, 2025 | 14.60 | 14.60 | 12.80 | 14.00 | 14.00 | -6.04% | 351 |
| Sep 15, 2025 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 6.43% | 207 |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Sep 11, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -3.45% | 13 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 2 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 7 |