Auxilia S.A. (WSE:AUX)
Poland · Delayed Price · Currency is PLN 1.400
-0.030 (-2.10%)
At close: Oct 31, 2025
Auxilia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | - | -3.15% | 25,451 |
| 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 |
| Sep 25, 2025 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.63% | 14,325 |
| Sep 24, 2025 | 1.60 | 1.64 | 1.47 | 1.54 | 1.54 | -6.12% | 20,138 |
| Sep 23, 2025 | 1.47 | 1.65 | 1.47 | 1.64 | 1.64 | 7.21% | 36,979 |
| Sep 22, 2025 | 1.52 | 1.53 | 1.46 | 1.53 | 1.53 | 2.01% | 14,880 |
| Sep 19, 2025 | 1.52 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 5,167 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.44 | 1.52 | 1.52 | -4.72% | 29,893 |
| Sep 17, 2025 | 1.62 | 1.70 | 1.52 | 1.59 | 1.59 | -1.24% | 70,572 |
| Sep 16, 2025 | 1.64 | 1.70 | 1.55 | 1.61 | 1.61 | -1.53% | 40,414 |
| Sep 15, 2025 | 2.15 | 2.15 | 1.56 | 1.64 | 1.64 | -25.00% | 352,356 |
| Sep 12, 2025 | 2.36 | 2.50 | 2.11 | 2.18 | 2.18 | -6.03% | 32,089 |
| Sep 11, 2025 | 2.15 | 2.54 | 2.12 | 2.32 | 2.32 | 6.42% | 30,433 |
| Sep 10, 2025 | 2.24 | 2.30 | 2.15 | 2.18 | 2.18 | -12.80% | 43,016 |
| Sep 9, 2025 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 0.40% | 8,561 |
| Sep 8, 2025 | 2.49 | 2.49 | 2.34 | 2.49 | 2.49 | -0.80% | 3,477 |
| Sep 5, 2025 | 2.40 | 2.57 | 2.38 | 2.51 | 2.51 | 3.29% | 7,368 |
| Sep 4, 2025 | 2.64 | 2.66 | 2.35 | 2.43 | 2.43 | -6.54% | 19,272 |
| Sep 3, 2025 | 2.65 | 2.67 | 2.46 | 2.60 | 2.60 | -1.14% | 22,527 |
| Sep 2, 2025 | 2.65 | 2.80 | 2.40 | 2.63 | 2.63 | -8.04% | 29,041 |
| Sep 1, 2025 | 2.99 | 2.99 | 2.67 | 2.86 | 2.86 | -1.38% | 25,029 |
| Aug 29, 2025 | 2.87 | 3.18 | 2.77 | 2.90 | 2.90 | 5.07% | 273,727 |
| Aug 28, 2025 | 2.75 | 2.88 | 2.63 | 2.76 | 2.76 | - | 32,677 |
| Aug 27, 2025 | 2.72 | 2.95 | 2.50 | 2.76 | 2.76 | 1.10% | 140,982 |
| Aug 26, 2025 | 3.25 | 3.25 | 2.67 | 2.73 | 2.73 | -16.00% | 119,588 |
| Aug 25, 2025 | 2.36 | 3.34 | 2.24 | 3.25 | 3.25 | 32.11% | 316,428 |