Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.150	14.150	14.100	14.100	14.100	238
2023-04-11	14.050	14.150	14.050	14.150	14.150	54
2023-04-06	14.150	14.150	14.150	14.150	14.150	250
2023-04-05	14.050	14.050	14.000	14.050	14.050	106
2023-04-04	14.100	14.150	14.050	14.150	14.150	390
2023-04-03	14.100	14.150	14.050	14.100	14.100	813
2023-03-31	14.100	14.120	14.100	14.120	14.120	89
2023-03-30	14.100	14.120	14.100	14.120	14.120	11
2023-03-29	14.120	14.120	14.060	14.120	14.120	279
2023-03-28	14.120	14.120	14.100	14.120	14.120	30
2023-03-27	14.100	14.140	14.100	14.120	14.120	641
2023-03-24	14.120	14.120	14.100	14.120	14.120	28
2023-03-23	14.120	14.120	14.100	14.120	14.120	179
2023-03-22	14.140	14.140	14.100	14.140	14.140	36
2023-03-21	14.140	14.140	14.100	14.100	14.100	269
2023-03-20	14.120	14.140	14.100	14.140	14.140	486
2023-03-17	14.140	14.140	14.100	14.120	14.120	31
2023-03-16	14.140	14.140	14.100	14.140	14.140	4,423
2023-03-15	14.160	14.160	14.100	14.100	14.100	152
2023-03-14	14.160	14.160	14.100	14.160	14.160	117
2023-03-13	14.180	14.200	14.100	14.160	14.160	1,035
2023-03-10	14.160	14.180	14.160	14.180	14.180	55
2023-03-09	14.200	14.200	14.160	14.200	14.200	58
2023-03-08	14.180	14.200	14.160	14.200	14.200	463
2023-03-07	14.160	14.200	14.160	14.180	14.180	7,050
2023-03-06	14.200	14.240	14.160	14.160	14.160	1,373
2023-03-03	14.200	14.240	14.200	14.240	14.240	115
2023-03-02	14.200	14.240	14.200	14.200	14.200	14,478
2023-03-01	14.200	14.240	14.200	14.200	14.200	819
2023-02-28	14.220	14.240	14.200	14.200	14.200	1,751
2023-02-27	14.220	14.220	14.220	14.220	14.220	192
2023-02-24	14.240	14.260	14.240	14.260	14.260	918
2023-02-23	14.260	14.260	14.220	14.260	14.260	237
2023-02-22	14.260	14.280	14.220	14.220	14.220	1,898
2023-02-21	14.280	14.280	14.260	14.260	14.260	90
2023-02-20	14.280	14.280	14.220	14.220	14.220	1,945
2023-02-17	14.220	14.280	14.180	14.280	14.280	224
2023-02-16	14.200	14.220	14.180	14.200	14.200	999
2023-02-15	14.220	14.220	14.200	14.220	14.220	52
2023-02-14	14.180	14.220	14.160	14.220	14.220	287
2023-02-13	14.160	14.180	14.160	14.180	14.180	527
2023-02-10	14.180	14.180	14.160	14.180	14.180	472
2023-02-09	14.180	14.180	14.160	14.180	14.180	437
2023-02-08	14.160	14.180	14.160	14.180	14.180	189
2023-02-07	14.140	14.180	14.140	14.180	14.180	356
2023-02-06	13.980	14.180	13.980	14.180	14.180	1,044
2023-02-03	13.980	14.000	13.920	14.000	14.000	1,265
2023-02-02	13.960	14.000	13.940	14.000	14.000	302
2023-02-01	13.940	13.960	13.920	13.960	13.960	439
2023-01-31	13.960	13.960	13.920	13.940	13.940	173
2023-01-30	13.840	13.960	13.840	13.960	13.960	434
2023-01-27	13.860	13.860	13.840	13.860	13.860	260
2023-01-26	13.860	13.860	13.840	13.860	13.860	137
2023-01-25	13.860	13.860	13.840	13.860	13.860	107
2023-01-24	13.840	13.860	13.840	13.860	13.860	49
2023-01-23	13.880	13.960	13.820	13.840	13.840	502
2023-01-20	13.700	13.780	13.700	13.780	13.780	441
2023-01-19	13.740	13.740	13.640	13.740	13.740	1,566
2023-01-18	13.740	13.740	13.680	13.740	13.740	771
2023-01-17	13.660	13.740	13.600	13.740	13.740	1,141

← NewerPage 16 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.