Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	13.300	13.300	13.300	13.300	13.300	173
2023-12-20	13.350	13.350	13.300	13.300	13.300	124
2023-12-19	13.350	13.350	13.350	13.350	13.350	19
2023-12-18	13.300	13.300	13.300	13.300	13.300	30
2023-12-15	13.400	13.400	13.350	13.350	13.350	363
2023-12-14	13.400	13.400	13.350	13.400	13.400	109
2023-12-13	13.350	13.350	13.350	13.350	13.350	310
2023-12-12	13.350	13.350	13.350	13.350	13.350	21
2023-12-11	13.350	13.350	13.350	13.350	13.350	76
2023-12-08	13.400	13.400	13.350	13.350	13.350	1,611
2023-12-07	13.400	13.400	13.400	13.400	13.400	663
2023-12-06	13.400	13.450	13.400	13.450	13.450	185
2023-12-05	13.400	13.450	13.400	13.450	13.450	314
2023-12-04	13.400	13.400	13.400	13.400	13.400	31
2023-12-01	13.400	13.400	13.400	13.400	13.400	1
2023-11-30	13.400	13.400	13.400	13.400	13.400	133
2023-11-29	13.400	13.400	13.400	13.400	13.400	8
2023-11-28	13.400	13.400	13.400	13.400	13.400	1
2023-11-27	13.400	13.400	13.400	13.400	13.400	6
2023-11-24	13.400	13.400	13.400	13.400	13.400	6
2023-11-23	13.450	13.450	13.400	13.400	13.400	61
2023-11-22	13.400	13.450	13.400	13.450	13.450	61
2023-11-21	13.400	13.400	13.400	13.400	13.400	1
2023-11-20	13.400	13.400	13.400	13.400	13.400	126
2023-11-17	13.450	13.450	13.400	13.400	13.400	87
2023-11-16	13.450	13.450	13.450	13.450	13.450	1
2023-11-15	13.400	13.450	13.400	13.450	13.450	32
2023-11-14	13.400	13.400	13.400	13.400	13.400	21
2023-11-13	13.400	13.400	13.400	13.400	13.400	93
2023-11-10	13.400	13.400	13.400	13.400	13.400	54
2023-11-09	13.350	13.400	13.350	13.400	13.400	121
2023-11-08	13.450	13.450	13.350	13.350	13.350	1,618
2023-11-07	13.400	13.400	13.400	13.400	13.400	11
2023-11-06	13.400	13.400	13.400	13.400	13.400	5
2023-11-03	13.400	13.400	13.400	13.400	13.400	343
2023-11-02	13.450	13.450	13.450	13.450	13.450	1
2023-11-01	13.550	13.550	13.450	13.450	13.450	890
2023-10-31	13.500	13.550	13.500	13.550	13.550	36
2023-10-30	13.500	13.500	13.500	13.500	13.500	31
2023-10-27	13.500	13.500	13.500	13.500	13.500	71
2023-10-26	13.500	13.500	13.500	13.500	13.500	25
2023-10-25	13.550	13.550	13.500	13.500	13.500	41
2023-10-24	13.500	13.550	13.500	13.550	13.550	73
2023-10-23	13.550	13.550	13.550	13.550	13.550	3
2023-10-20	13.550	13.550	13.550	13.550	13.550	234
2023-10-19	13.450	13.450	13.450	13.450	13.450	1
2023-10-18	13.450	13.450	13.450	13.450	13.450	1
2023-10-17	13.400	13.450	13.400	13.450	13.450	34
2023-10-16	13.400	13.400	13.400	13.400	13.400	132
2023-10-13	13.400	13.450	13.400	13.450	13.450	35
2023-10-12	13.400	13.400	13.400	13.400	13.400	61
2023-10-11	13.400	13.400	13.400	13.400	13.400	101
2023-10-10	13.400	13.400	13.400	13.400	13.400	11
2023-10-09	13.400	13.400	13.400	13.400	13.400	103
2023-10-06	13.400	13.400	13.400	13.400	13.400	2
2023-10-05	13.400	13.400	13.400	13.400	13.400	176
2023-10-04	13.400	13.400	13.400	13.400	13.400	380
2023-10-03	13.450	13.450	13.400	13.400	13.400	408
2023-10-02	13.550	13.550	13.450	13.450	13.450	101
2023-09-29	13.550	13.550	13.500	13.500	13.500	51

← NewerPage 13 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.