Auxilia S.A. (WSE:AUX)
Poland · Delayed Price · Currency is PLN 2.630
-0.230 (-8.04%)
At close: Sep 2, 2025
Auxilia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.64 | 2.66 | 2.35 | 2.43 | - | -6.54% | 19,272 |
| Sep 3, 2025 | 2.65 | 2.67 | 2.46 | 2.60 | - | -1.14% | 22,527 |
| Sep 2, 2025 | 2.65 | 2.80 | 2.40 | 2.63 | - | -8.04% | 29,041 |
| Sep 1, 2025 | 2.99 | 2.99 | 2.67 | 2.86 | - | -1.38% | 25,029 |
| Aug 29, 2025 | 2.87 | 3.18 | 2.77 | 2.90 | - | 5.07% | 273,727 |
| Aug 28, 2025 | 2.75 | 2.88 | 2.63 | 2.76 | - | - | 32,677 |
| Aug 27, 2025 | 2.72 | 2.95 | 2.50 | 2.76 | - | 1.10% | 140,982 |
| Aug 26, 2025 | 3.25 | 3.25 | 2.67 | 2.73 | - | -16.00% | 119,588 |
| Aug 25, 2025 | 2.36 | 3.34 | 2.24 | 3.25 | - | 32.11% | 316,428 |
| Aug 22, 2025 | 2.05 | 2.46 | 1.88 | 2.46 | - | 17.70% | 222,534 |
| Aug 21, 2025 | 1.68 | 2.11 | 1.56 | 2.09 | - | 20.81% | 223,579 |
| Aug 20, 2025 | 1.24 | 1.78 | 1.24 | 1.73 | - | 39.52% | 182,642 |
| Aug 19, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | - | 5.08% | 5,208 |
| Aug 18, 2025 | 1.18 | 1.20 | 1.13 | 1.18 | - | -1.67% | 23,026 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | - | -1.64% | 12,757 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | - | -1.61% | 144 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | - | - | 433 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | - | - | 59 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | - | -0.40% | 2,735 |
| Aug 7, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | - | 0.40% | 3,136 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 1.22% | 3,650 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.20 | 1.23 | - | -5.04% | 19,000 |
| Aug 4, 2025 | 1.29 | 1.37 | 1.29 | 1.29 | - | 0.78% | 25,255 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 662 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.39% | 1,216 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.20 | 1.28 | - | - | 428 |
| Jul 29, 2025 | 1.18 | 1.28 | 1.15 | 1.28 | - | 6.25% | 9,749 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | - | -2.83% | 3,446 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | -0.40% | 323 |
| Jul 24, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | - | 3.33% | 3,817 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | -3.23% | 7,325 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.20 | 1.24 | - | -4.98% | 19,176 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 307 |
| Jul 18, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | - | 6.53% | 1,648 |
| Jul 17, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | - | -7.55% | 6,112 |
| Jul 16, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | - | -0.38% | 421 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | - | -1.48% | 503 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | - | -1.10% | 266 |
| Jul 11, 2025 | 1.30 | 1.37 | 1.26 | 1.37 | - | 1.87% | 15,848 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | - | - | 179 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | - | -0.74% | 1,172 |
| Jul 8, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | - | -0.37% | 3,203 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | - | - | 103 |
| Jul 4, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | - | -1.09% | 7,809 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 0.37% | 150 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | - | - | 240 |
| Jul 1, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | - | 0.74% | 3,342 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | - | -1.45% | 3,547 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | - | -1.08% | 1,934 |
| Jun 26, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | - | -1.42% | 4,650 |