Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.900	13.900	13.580	13.660	13.660	1,472
2023-01-13	13.580	13.580	13.460	13.580	13.580	1,033
2023-01-12	13.540	13.560	13.460	13.560	13.560	920
2023-01-11	13.540	13.540	13.500	13.540	13.540	519
2023-01-10	13.540	13.560	13.500	13.540	13.540	1,280
2023-01-09	13.600	13.600	13.500	13.560	13.560	1,339
2023-01-06	13.580	13.600	13.560	13.580	13.580	1,104
2023-01-05	13.540	13.580	13.540	13.580	13.580	90
2023-01-04	13.580	13.600	13.540	13.540	13.540	1,038
2023-01-03	13.600	13.600	13.540	13.600	13.600	393
2023-01-02	13.600	13.600	13.560	13.600	13.600	992
2022-12-30	13.360	13.600	13.360	13.540	13.540	866
2022-12-29	11.980	13.400	11.980	13.400	13.400	2,481
2022-12-28	12.000	12.000	11.900	12.000	12.000	36
2022-12-27	11.260	12.000	11.260	12.000	12.000	515
2022-12-23	11.260	11.260	11.200	11.260	11.260	111
2022-12-22	11.260	11.360	11.140	11.260	11.260	1,634
2022-12-21	11.260	11.360	11.260	11.360	11.360	1,001
2022-12-20	11.260	11.260	11.260	11.260	11.260	311
2022-12-19	11.280	11.280	11.240	11.260	11.260	681
2022-12-16	11.280	11.280	11.240	11.280	11.280	772
2022-12-15	11.280	11.280	11.220	11.280	11.280	665
2022-12-14	11.200	11.280	11.200	11.280	11.280	506
2022-12-13	11.160	11.280	11.160	11.180	11.180	316
2022-12-12	11.200	11.200	11.180	11.180	11.180	148
2022-12-09	11.300	11.300	11.100	11.180	11.180	961
2022-12-08	11.300	11.300	11.200	11.300	11.300	348
2022-12-07	11.300	11.300	11.000	11.300	11.300	1,347
2022-12-06	11.420	11.420	11.160	11.300	11.300	686
2022-12-05	9.880	11.600	9.880	11.340	11.340	2,192
2022-12-02	9.770	9.770	9.770	9.770	9.770	167
2022-12-01	9.550	9.640	9.500	9.620	9.620	113
2022-11-30	9.410	9.520	9.400	9.500	9.500	782
2022-11-29	9.060	9.290	9.010	9.150	9.150	1,808
2022-11-28	9.000	9.130	9.000	9.060	9.060	415
2022-11-25	9.000	9.000	9.000	9.000	9.000	310
2022-11-24	9.000	9.000	9.000	9.000	9.000	15
2022-11-23	9.000	9.000	8.970	8.970	8.970	745
2022-11-22	9.000	9.000	8.890	8.970	8.970	366
2022-11-21	8.790	9.000	8.560	9.000	9.000	445
2022-11-18	8.780	8.790	8.700	8.790	8.790	621
2022-11-17	8.800	8.800	8.780	8.780	8.780	31
2022-11-16	8.730	8.840	8.640	8.800	8.800	1,439
2022-11-15	8.840	8.840	8.700	8.700	8.700	714
2022-11-14	8.750	8.750	8.750	8.750	8.750	53
2022-11-11	8.770	9.000	8.740	8.750	8.750	592
2022-11-10	8.800	8.810	8.770	8.770	8.770	255
2022-11-09	8.860	8.990	8.860	8.880	8.880	98
2022-11-08	8.860	8.860	8.860	8.860	8.860	11
2022-11-07	8.840	8.900	8.840	8.860	8.860	211
2022-11-04	9.080	9.080	8.900	8.900	8.900	307
2022-11-03	8.840	9.080	8.670	9.080	9.080	757
2022-11-02	8.830	8.840	8.830	8.840	8.840	23
2022-11-01	8.990	8.990	8.830	8.830	8.830	492
2022-10-31	9.350	9.350	9.070	9.070	9.070	511
2022-10-28	9.350	9.350	9.270	9.350	9.350	50
2022-10-27	9.370	9.590	9.270	9.350	9.350	131
2022-10-26	9.400	9.400	9.370	9.370	9.370	24
2022-10-25	9.410	9.410	9.400	9.400	9.400	134
2022-10-24	9.390	9.410	9.390	9.410	9.410	193

← NewerPage 17 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.