Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.450	13.650	13.450	13.500	13.500	334
2023-09-27	13.450	13.450	13.450	13.450	13.450	11
2023-09-26	13.400	13.500	13.150	13.450	13.450	721
2023-09-25	13.550	13.550	13.400	13.400	13.400	2,007
2023-09-22	13.700	13.700	13.550	13.550	13.550	361
2023-09-21	13.750	13.750	13.600	13.600	13.600	2,675
2023-09-20	13.750	13.750	13.700	13.700	13.700	182
2023-09-19	13.750	13.750	13.750	13.750	13.750	802
2023-09-18	13.750	13.750	13.750	13.750	13.750	121
2023-09-15	13.750	13.750	13.750	13.750	13.750	162
2023-09-14	13.750	13.750	13.750	13.750	13.750	339
2023-09-13	13.750	13.750	13.750	13.750	13.750	8
2023-09-12	13.800	13.800	13.800	13.800	13.800	1
2023-09-11	13.800	13.800	13.800	13.800	13.800	1
2023-09-08	13.800	13.800	13.800	13.800	13.800	202
2023-09-07	13.750	13.800	13.750	13.800	13.800	8
2023-09-06	13.800	13.850	13.750	13.750	13.750	352
2023-09-05	13.800	13.800	13.800	13.800	13.800	201
2023-09-04	13.800	13.800	13.800	13.800	13.800	852
2023-09-01	13.750	13.800	13.750	13.800	13.800	156
2023-08-31	13.800	13.850	13.750	13.750	13.750	324
2023-08-30	13.800	13.850	13.800	13.800	13.800	896
2023-08-29	13.850	13.850	13.800	13.800	13.800	215
2023-08-28	13.600	13.850	13.600	13.850	13.850	1,841
2023-08-25	13.600	13.600	13.600	13.600	13.600	157
2023-08-24	13.800	13.800	13.600	13.600	13.600	1,482
2023-08-23	13.850	13.850	13.800	13.800	13.800	1,053
2023-08-22	13.850	13.850	13.850	13.850	13.850	15
2023-08-21	13.800	13.800	13.800	13.800	13.800	189
2023-08-18	13.800	13.850	13.800	13.800	13.800	99
2023-08-17	13.800	13.800	13.800	13.800	13.800	65
2023-08-16	13.850	13.850	13.800	13.800	13.800	161
2023-08-15	13.850	13.850	13.850	13.850	13.850	1
2023-08-14	13.800	13.850	13.800	13.850	13.850	74
2023-08-11	13.850	13.850	13.800	13.800	13.800	168
2023-08-10	13.850	13.850	13.800	13.800	13.800	96
2023-08-09	13.850	13.850	13.850	13.850	13.850	29
2023-08-08	13.850	13.850	13.850	13.850	13.850	1
2023-08-07	13.850	13.850	13.800	13.850	13.850	208
2023-08-04	13.900	13.900	13.850	13.850	13.850	162
2023-08-03	13.950	13.950	13.900	13.900	13.900	14
2023-08-02	13.950	13.950	13.900	13.950	13.950	136
2023-08-01	13.950	13.950	13.900	13.950	13.950	210
2023-07-31	13.850	13.950	13.850	13.950	13.950	256
2023-07-28	13.900	13.900	13.850	13.850	13.850	233
2023-07-27	13.950	13.950	13.900	13.950	13.950	444
2023-07-26	13.900	13.950	13.900	13.950	13.950	99
2023-07-25	13.900	13.900	13.900	13.900	13.900	1
2023-07-24	13.900	13.900	13.900	13.900	13.900	3
2023-07-21	13.900	13.900	13.900	13.900	13.900	104
2023-07-20	13.900	13.900	13.900	13.900	13.900	165
2023-07-19	13.900	13.950	13.900	13.950	13.950	106
2023-07-18	13.950	13.950	13.900	13.950	13.950	90
2023-07-17	13.950	13.950	13.900	13.900	13.900	11
2023-07-14	13.950	13.950	13.950	13.950	13.950	1
2023-07-13	13.950	13.950	13.950	13.950	13.950	70
2023-07-12	13.950	13.950	13.950	13.950	13.950	22
2023-07-11	13.950	13.950	13.950	13.950	13.950	19
2023-07-10	13.950	13.950	13.900	13.950	13.950	1,196
2023-07-07	13.950	13.950	13.800	13.950	13.950	146

← NewerPage 14 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.