Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.400	9.400	9.400	9.400	9.400	4
2022-10-20	9.800	9.800	9.400	9.800	9.800	812
2022-10-19	9.800	9.800	9.800	9.800	9.800	40
2022-10-18	10.000	10.000	9.400	9.860	9.860	1,368
2022-10-17	10.220	10.220	10.100	10.100	10.100	25
2022-10-14	10.200	10.200	10.200	10.200	10.200	2
2022-10-13	10.200	10.200	10.200	10.200	10.200	3
2022-10-12	10.100	10.380	10.100	10.200	10.200	118
2022-10-11	10.220	10.220	10.100	10.100	10.100	41
2022-10-10	10.300	10.300	10.220	10.220	10.220	23
2022-10-07	10.300	10.300	10.300	10.300	10.300	3
2022-10-06	10.300	10.300	10.300	10.300	10.300	1
2022-10-05	10.300	10.300	10.300	10.300	10.300	2
2022-10-04	10.300	10.300	10.200	10.300	10.300	59
2022-10-03	10.300	10.300	10.300	10.300	10.300	21
2022-09-30	10.400	10.400	10.300	10.300	10.300	65
2022-09-29	10.500	10.500	10.400	10.400	10.400	92
2022-09-28	10.600	10.600	10.600	10.600	10.600	1
2022-09-27	10.640	10.680	10.600	10.600	10.600	76
2022-09-26	10.700	10.700	10.660	10.660	10.660	61
2022-09-23	10.620	10.700	10.520	10.700	10.700	50
2022-09-22	10.620	10.620	10.620	10.620	10.620	5
2022-09-21	10.620	10.620	10.620	10.620	10.620	12
2022-09-20	10.620	10.620	10.620	10.620	10.620	1
2022-09-19	10.700	10.700	10.620	10.620	10.620	31
2022-09-16	10.880	10.880	10.720	10.720	10.720	159
2022-09-15	10.700	10.900	10.700	10.900	10.900	205
2022-09-14	10.680	10.700	10.680	10.700	10.700	51
2022-09-13	10.100	10.680	10.000	10.680	10.680	1,052
2022-09-12	10.000	10.120	10.000	10.100	10.100	116
2022-09-09	9.900	10.000	9.620	10.000	10.000	5,425
2022-09-08	9.720	9.900	9.720	9.900	9.900	160
2022-09-07	9.920	10.000	9.820	10.000	10.000	1,149
2022-09-06	9.920	9.920	9.920	9.920	9.920	61
2022-09-05	10.120	10.180	10.000	10.000	10.000	305
2022-09-02	10.120	10.120	10.120	10.120	10.120	158
2022-09-01	10.320	10.320	10.140	10.140	10.140	241
2022-08-31	10.380	10.380	10.380	10.380	10.380	1
2022-08-30	10.380	10.380	10.380	10.380	10.380	10
2022-08-29	10.800	10.800	10.420	10.420	10.420	704
2022-08-26	10.840	10.840	10.780	10.780	10.780	51
2022-08-25	10.760	10.840	10.760	10.840	10.840	40
2022-08-24	10.860	10.860	10.800	10.840	10.840	385
2022-08-23	10.900	10.900	10.880	10.880	10.880	11
2022-08-22	10.980	10.980	10.900	10.900	10.900	316
2022-08-19	10.980	10.980	10.980	10.980	10.980	40
2022-08-18	10.980	10.980	10.960	10.980	10.980	61
2022-08-17	10.980	10.980	10.960	10.960	10.960	33
2022-08-16	10.980	10.980	10.940	10.980	10.980	266
2022-08-15	10.940	10.980	10.940	10.980	10.980	301
2022-08-12	10.960	10.960	10.940	10.940	10.940	83
2022-08-11	10.980	10.980	10.960	10.960	10.960	101
2022-08-10	11.160	11.160	10.980	10.980	10.980	31
2022-08-09	11.120	11.160	10.940	11.160	11.160	421
2022-08-08	10.960	11.100	10.960	11.100	11.100	121
2022-08-05	11.100	11.100	10.940	10.960	10.960	420
2022-08-04	10.980	11.100	10.980	11.100	11.100	148
2022-08-03	11.100	11.100	10.980	10.980	10.980	117
2022-08-02	11.100	11.120	11.100	11.100	11.100	12
2022-08-01	11.100	11.100	11.100	11.100	11.100	11

← NewerPage 18 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.