Aqua Spólka Akcyjna (WSE:AQU)
Poland
· Delayed Price · Currency is PLN 13.30
-0.60 (-4.32%)
At close: Dec 5, 2025
Aqua Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 10 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 2 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 114 |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 6 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 4 |
| Aug 18, 2025 | 14.60 | 14.60 | 13.00 | 14.00 | 14.00 | -6.67% | 230 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 6 |
| Aug 6, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.31% | 8 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 3 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 2 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -2.56% | 20 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 3 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 33 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 78 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -3.13% | 20 |
| Jul 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 2 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | 220 |
| Jul 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 2 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 10.29% | 746 |
| Jun 27, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | 5.43% | 192 |
| Jun 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 4 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 160 |
| Jun 24, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 29 |
| Jun 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -5.04% | 20 |
| Jun 18, 2025 | 13.30 | 13.90 | 13.10 | 13.90 | 13.90 | 7.75% | 37 |
| Jun 17, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -4.44% | 137 |