Auxilia S.A. (WSE:AUX)
Poland
· Delayed Price · Currency is PLN 1.230
-0.020 (-1.60%)
At close: Dec 5, 2025
Auxilia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 14,770 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | 12,618 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.01% | 3,461 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.73% | 2,889 |
| Dec 1, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.39% | 5,365 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 6,888 |
| Nov 27, 2025 | 1.26 | 1.28 | 1.20 | 1.27 | 1.27 | 0.40% | 24,419 |
| Nov 26, 2025 | 1.27 | 1.29 | 1.19 | 1.26 | 1.26 | -0.40% | 22,305 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.20 | 1.27 | 1.27 | 0.40% | 22,848 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 12,739 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | -4.12% | 69,118 |
| Nov 20, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | - | 4,808 |
| Nov 19, 2025 | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | 1.91% | 19,078 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.38% | 16,593 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 1.15% | 32,310 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -1.14% | 55,516 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.71% | 12,115 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 422 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | 0.72% | 15,217 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 17,525 |
| Nov 6, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 2.16% | 35,495 |
| Nov 5, 2025 | 1.37 | 1.41 | 1.33 | 1.39 | 1.39 | 1.83% | 12,920 |
| Nov 4, 2025 | 1.42 | 1.43 | 1.33 | 1.37 | 1.37 | -3.87% | 43,000 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 31,126 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 42,575 |
| Oct 30, 2025 | 1.41 | 1.52 | 1.40 | 1.43 | 1.43 | 0.35% | 66,941 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.42 | 1.43 | 1.43 | -22.97% | 534,132 |
| Oct 28, 2025 | 1.75 | 2.22 | 1.70 | 1.85 | 1.85 | 6.32% | 352,754 |
| Oct 27, 2025 | 1.58 | 1.75 | 1.58 | 1.74 | 1.74 | 10.48% | 52,112 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | 1.61% | 1,099 |
| Oct 23, 2025 | 1.50 | 1.67 | 1.48 | 1.55 | 1.55 | 1.31% | 33,925 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 2,019 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 5,573 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -1.62% | 1,783 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.32% | 3,925 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.49 | 1.55 | 1.55 | -0.64% | 3,824 |
| Oct 15, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 4,722 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -2.55% | 3,682 |
| Oct 13, 2025 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | 0.96% | 19,374 |
| Oct 10, 2025 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | -1.58% | 12,220 |
| Oct 9, 2025 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | 3.27% | 18,282 |
| Oct 8, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 12,814 |
| Oct 7, 2025 | 1.44 | 1.61 | 1.43 | 1.61 | 1.61 | 11.81% | 17,183 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.44 | 1.44 | 1.44 | -3.36% | 6,194 |
| Oct 3, 2025 | 1.40 | 1.64 | 1.40 | 1.49 | 1.49 | 6.81% | 45,775 |
| Oct 2, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | -2.11% | 3,385 |
| Oct 1, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | -1.72% | 17,764 |
| Sep 30, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | - | 10,616 |
| Sep 29, 2025 | 1.48 | 1.55 | 1.45 | 1.45 | 1.45 | -5.84% | 12,742 |
| Sep 26, 2025 | 1.55 | 1.56 | 1.48 | 1.54 | 1.54 | -1.28% | 7,210 |