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 |