Skip to main content
Auxly Cannabis Group Inc. (FRA:3KF)
Germany flag Germany · Delayed Price · Currency is EUR
0.0848
+0.0038 (4.69%)
At close: Dec 5, 2025

Auxly Cannabis Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.080.080.08-0.49%-
Dec 3, 20250.080.080.080.080.08-6.86%-
Dec 2, 20250.090.090.090.090.09-0.23%-
Dec 1, 20250.090.090.090.090.090.23%-
Nov 28, 20250.090.090.090.090.097.90%-
Nov 27, 20250.090.090.080.080.08-3.57%-
Nov 26, 20250.090.090.080.080.08-7.69%-
Nov 25, 20250.090.090.090.090.097.31%-
Nov 24, 20250.080.080.080.080.088.44%-
Nov 21, 20250.090.090.080.080.08-3.69%4,000
Nov 20, 20250.090.100.080.080.08-9.58%30,000
Nov 19, 20250.090.090.090.090.09-10.02%-
Nov 18, 20250.090.100.090.100.1011.14%550
Nov 17, 20250.090.090.090.090.093.22%-
Nov 14, 20250.100.100.090.090.09-6.05%-
Nov 13, 20250.100.110.090.090.09-22.18%30,150
Nov 12, 20250.110.120.110.120.1232.52%5,000
Nov 11, 20250.090.090.090.090.096.40%-
Nov 10, 20250.090.100.080.080.08-15.60%40,000
Nov 7, 20250.090.100.090.100.1018.76%850
Nov 6, 20250.090.090.080.080.08-0.47%1,000
Nov 5, 20250.090.090.080.080.083.68%-
Nov 4, 20250.090.090.080.080.08-19.21%-
Nov 3, 20250.090.100.090.100.1010.02%520
Oct 31, 20250.090.090.090.090.098.25%500
Oct 30, 20250.090.090.080.080.08--
Oct 29, 20250.090.090.080.080.080.71%-
Oct 28, 20250.090.100.080.080.083.95%23,450
Oct 27, 20250.080.090.080.080.08-13,200
Oct 24, 20250.080.080.080.080.0812.19%600
Oct 23, 20250.080.080.070.070.070.28%-
Oct 22, 20250.080.080.070.070.07-10.22%-
Oct 21, 20250.080.080.080.080.08-1.72%-
Oct 20, 20250.080.080.080.080.08-12.63%600
Oct 17, 20250.080.090.080.090.0920.36%24,500
Oct 16, 20250.080.080.080.080.080.78%200
Oct 15, 20250.080.080.080.080.08--
Oct 14, 20250.080.080.080.080.08-2.53%-
Oct 13, 20250.080.080.080.080.08-1.50%-
Oct 10, 20250.080.080.080.080.086.37%-
Oct 9, 20250.080.080.080.080.080.27%-
Oct 8, 20250.080.080.070.080.08-9.40%200
Oct 7, 20250.080.080.080.080.081.47%-
Oct 6, 20250.080.080.080.080.08-0.24%4,400
Oct 3, 20250.080.080.080.080.085.67%-
Oct 2, 20250.090.090.080.080.08-22.09%20,000
Oct 1, 20250.090.100.080.100.103.32%800
Sep 30, 20250.090.100.090.100.1019.60%2,000
Sep 29, 20250.090.090.080.080.08--
Sep 26, 20250.090.090.080.080.08-0.25%-
Sep 25, 20250.090.090.080.080.08-0.25%1,998
Sep 24, 20250.090.100.080.080.080.50%5,580
Sep 23, 20250.080.080.070.080.08-12.39%-
Sep 22, 20250.080.090.080.090.09-0.65%250
Sep 19, 20250.080.090.080.090.0915.75%5,800
Sep 18, 20250.080.080.080.080.086.95%-
Sep 17, 20250.080.080.070.070.07-5.32%-
Sep 16, 20250.080.080.080.080.08-1.00%-
Sep 15, 20250.080.080.080.080.082.05%-
Sep 12, 20250.090.090.080.080.08-12,000
Sep 11, 20250.090.090.080.080.08-3.93%-
Sep 10, 20250.080.080.080.080.08-1.45%-
Sep 9, 20250.080.080.080.080.08-3.50%-
Sep 8, 20250.090.090.090.090.09--
Sep 5, 20250.090.090.090.090.09-2.95%-
Sep 4, 20250.090.090.090.090.093.76%-
Sep 3, 20250.090.090.090.090.09--
Sep 2, 20250.090.090.090.090.09--
Sep 1, 20250.090.090.090.090.09-3.41%-
Aug 29, 20250.090.090.090.090.09-3.72%-
Aug 28, 20250.090.090.090.090.09--
Aug 27, 20250.090.090.090.090.09-3.38%-
Aug 26, 20250.090.090.090.090.094.88%-
Aug 25, 20250.090.110.090.090.09-3.22%201,800
Aug 22, 20250.090.090.090.090.09-12.49%-
Aug 21, 20250.100.110.100.110.119.34%1,800
Aug 20, 20250.100.100.100.100.10-1.81%-
Aug 19, 20250.100.100.100.100.107.83%-
Aug 18, 20250.090.090.090.090.092.22%-
Aug 15, 20250.100.100.090.090.09-15.09%10,000
Aug 14, 20250.100.110.100.110.119.05%5,000
Aug 13, 20250.090.100.090.100.102.53%1,000
Aug 12, 20250.090.090.090.090.0914.49%9,700
Aug 11, 20250.080.080.080.080.08-4.83%-
Aug 8, 20250.090.090.090.090.09--
Aug 7, 20250.090.090.090.090.09--
Aug 6, 20250.090.090.090.090.097.41%-
Aug 5, 20250.080.080.080.080.08-13.28%-
Aug 4, 20250.090.090.090.090.097.36%18,590
Aug 1, 20250.090.090.090.090.09-0.23%-
Jul 31, 20250.090.090.090.090.0912.95%1,000
Jul 30, 20250.090.090.080.080.08-11.26%65,333
Jul 29, 20250.090.090.090.090.09-10.31%-
Jul 28, 20250.100.100.100.100.1011.49%3,000
Jul 25, 20250.090.090.090.090.09-0.23%12,000
Jul 24, 20250.090.090.090.090.090.23%7,000
Jul 23, 20250.090.090.090.090.09-0.23%-
Jul 22, 20250.090.090.090.090.091.63%400
Jul 21, 20250.090.090.090.090.09-5.71%-
Jul 18, 20250.090.100.090.090.090.89%22,173