Aelis Farma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	13.350	13.400	13.350	13.350	13.350	101
2024-03-18	13.350	13.350	13.350	13.350	13.350	3
2024-03-15	13.350	13.350	13.350	13.350	13.350	1
2024-03-14	13.450	13.450	13.350	13.350	13.350	206
2024-03-13	13.450	13.450	13.350	13.350	13.350	102
2024-03-12	13.350	13.450	13.350	13.450	13.450	17
2024-03-11	13.450	13.450	13.350	13.350	13.350	133
2024-03-08	13.350	13.450	13.350	13.450	13.450	463
2024-03-07	13.350	13.350	13.350	13.350	13.350	338
2024-03-06	13.400	13.400	13.350	13.350	13.350	101
2024-03-05	13.350	13.400	13.350	13.400	13.400	6
2024-03-04	13.400	13.400	13.350	13.350	13.350	122
2024-03-01	13.300	13.400	13.300	13.400	13.400	287
2024-02-29	13.300	13.400	13.300	13.300	13.300	285
2024-02-28	13.300	13.400	13.300	13.300	13.300	33
2024-02-27	13.400	13.400	13.300	13.300	13.300	655
2024-02-26	13.500	13.500	13.400	13.400	13.400	337
2024-02-23	13.450	13.450	13.450	13.450	13.450	4
2024-02-22	13.350	13.450	13.300	13.450	13.450	334
2024-02-21	13.350	13.350	13.350	13.350	13.350	11
2024-02-20	13.350	13.350	13.300	13.300	13.300	107
2024-02-19	13.350	13.350	13.350	13.350	13.350	121
2024-02-16	13.350	13.350	13.300	13.350	13.350	28
2024-02-15	13.350	13.350	13.350	13.350	13.350	1
2024-02-14	13.300	13.350	13.300	13.350	13.350	364
2024-02-13	13.350	13.350	13.300	13.300	13.300	215
2024-02-12	13.350	13.350	13.350	13.350	13.350	45
2024-02-09	13.350	13.350	13.350	13.350	13.350	1
2024-02-08	13.300	13.400	13.300	13.350	13.350	207
2024-02-07	13.300	13.400	13.300	13.300	13.300	933
2024-02-06	13.500	13.500	13.300	13.300	13.300	1,096
2024-02-05	13.450	13.500	13.450	13.450	13.450	95
2024-02-02	13.450	13.500	13.450	13.500	13.500	142
2024-02-01	13.500	13.550	13.500	13.500	13.500	72
2024-01-31	13.500	13.550	13.500	13.500	13.500	201
2024-01-30	13.500	13.550	13.500	13.500	13.500	152
2024-01-29	13.550	13.600	13.500	13.500	13.500	1,371
2024-01-26	13.550	13.600	13.450	13.600	13.600	102
2024-01-25	13.500	13.600	13.450	13.450	13.450	186
2024-01-24	13.500	13.500	13.500	13.500	13.500	391
2024-01-23	13.450	13.500	13.450	13.500	13.500	1,582
2024-01-22	13.450	13.500	13.450	13.500	13.500	1,295
2024-01-19	13.400	13.400	13.400	13.400	13.400	1
2024-01-18	13.450	13.450	13.400	13.400	13.400	121
2024-01-17	13.400	13.450	13.400	13.450	13.450	2
2024-01-16	13.450	13.450	13.400	13.400	13.400	835
2024-01-15	13.450	13.450	13.450	13.450	13.450	9
2024-01-12	13.350	13.450	13.350	13.450	13.450	201
2024-01-11	13.300	13.450	13.300	13.350	13.350	86
2024-01-10	13.300	13.300	13.300	13.300	13.300	1,098
2024-01-09	13.300	13.300	13.300	13.300	13.300	40
2024-01-08	13.250	13.250	13.250	13.250	13.250	142
2024-01-05	13.300	13.300	13.300	13.300	13.300	46
2024-01-04	13.150	13.150	13.150	13.150	13.150	21
2024-01-03	13.050	13.150	13.000	13.150	13.150	409
2024-01-02	13.100	13.100	12.900	13.050	13.050	937
2023-12-29	13.200	13.200	13.100	13.100	13.100	450
2023-12-28	13.300	13.300	13.200	13.200	13.200	28
2023-12-27	13.300	13.300	13.150	13.300	13.300	743
2023-12-22	13.300	13.300	13.300	13.300	13.300	66

← NewerPage 12 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.