Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.000	11.000	10.960	10.960	10.960	80
2022-07-28	10.960	10.960	10.960	10.960	10.960	1
2022-07-27	11.020	11.020	10.960	10.960	10.960	417
2022-07-26	11.000	11.000	10.960	10.960	10.960	60
2022-07-25	11.000	11.000	10.960	10.960	10.960	427
2022-07-22	11.000	11.060	11.000	11.060	11.060	51
2022-07-21	10.940	10.960	10.940	10.960	10.960	117
2022-07-20	10.980	10.980	10.960	10.960	10.960	2
2022-07-19	10.940	10.940	10.940	10.940	10.940	89
2022-07-18	10.920	11.080	10.920	11.080	11.080	21
2022-07-15	10.920	11.060	10.920	10.920	10.920	40
2022-07-14	11.100	11.100	10.920	11.000	11.000	2,414
2022-07-13	10.920	11.100	10.860	11.100	11.100	7,905
2022-07-12	11.000	11.000	10.920	10.920	10.920	474
2022-07-11	11.140	11.160	11.000	11.000	11.000	599
2022-07-08	11.000	11.120	11.000	11.120	11.120	301
2022-07-07	11.000	11.000	11.000	11.000	11.000	313
2022-07-06	11.060	11.120	10.880	11.120	11.120	537
2022-07-05	11.240	11.240	11.120	11.120	11.120	316
2022-07-04	11.560	11.560	11.240	11.240	11.240	613
2022-07-01	11.240	11.240	11.240	11.240	11.240	140
2022-06-30	11.300	11.300	11.240	11.240	11.240	403
2022-06-29	11.400	11.400	11.300	11.300	11.300	180
2022-06-28	11.300	11.400	11.300	11.400	11.400	91
2022-06-27	11.420	11.420	11.300	11.300	11.300	250
2022-06-24	11.560	11.560	11.400	11.420	11.420	318
2022-06-23	11.400	11.480	11.400	11.480	11.480	91
2022-06-22	11.340	11.400	11.340	11.400	11.400	9,533
2022-06-21	11.400	11.400	11.300	11.340	11.340	274
2022-06-20	11.480	11.480	11.400	11.400	11.400	561
2022-06-17	11.700	11.700	11.400	11.400	11.400	387
2022-06-16	11.740	11.740	11.660	11.700	11.700	358
2022-06-15	11.500	11.740	11.500	11.740	11.740	150
2022-06-14	11.600	11.600	11.500	11.500	11.500	61
2022-06-13	11.820	11.820	11.600	11.600	11.600	438
2022-06-10	12.140	12.140	11.840	11.840	11.840	944
2022-06-09	12.240	12.240	12.100	12.100	12.100	742
2022-06-08	12.280	12.300	12.220	12.300	12.300	349
2022-06-07	12.300	12.300	12.280	12.280	12.280	401
2022-06-06	12.300	12.360	12.300	12.300	12.300	55
2022-06-03	12.360	12.360	12.300	12.300	12.300	473
2022-06-02	12.280	12.360	12.280	12.360	12.360	474
2022-06-01	12.280	12.280	12.280	12.280	12.280	1
2022-05-31	12.300	12.300	12.260	12.260	12.260	59
2022-05-30	12.360	12.360	12.280	12.280	12.280	43
2022-05-27	12.100	12.280	12.000	12.280	12.280	294
2022-05-26	12.120	12.120	12.100	12.100	12.100	176
2022-05-25	12.360	12.360	12.160	12.160	12.160	590
2022-05-24	12.380	12.380	12.340	12.340	12.340	21
2022-05-23	12.300	12.400	12.300	12.400	12.400	107
2022-05-20	12.160	12.200	12.160	12.200	12.200	482
2022-05-19	12.200	12.200	12.000	12.160	12.160	771
2022-05-18	12.680	12.680	12.300	12.300	12.300	735
2022-05-17	12.820	12.860	12.680	12.680	12.680	503
2022-05-16	12.900	12.900	12.800	12.800	12.800	215
2022-05-13	12.820	13.000	12.800	12.900	12.900	20,610
2022-05-12	12.900	12.900	12.800	12.800	12.800	243
2022-05-11	12.900	12.900	12.900	12.900	12.900	133
2022-05-10	13.260	13.260	12.900	12.900	12.900	263
2022-05-09	12.500	13.100	12.500	13.000	13.000	323

← NewerPage 19 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.