Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.050	1.050	1.020	1.020	1.020	8,489
2026-07-24	1.060	1.060	1.010	1.048	1.048	18,189
2026-07-23	1.060	1.160	1.040	1.050	1.050	32,793
2026-07-22	1.050	1.058	1.032	1.058	1.058	1,603
2026-07-21	1.030	1.050	1.010	1.020	1.020	7,384
2026-07-20	1.080	1.080	1.030	1.030	1.030	10,220
2026-07-17	1.120	1.120	1.070	1.080	1.080	7,661
2026-07-16	1.130	1.242	1.100	1.100	1.100	114,694
2026-07-15	1.060	1.060	1.050	1.050	1.050	1,107
2026-07-14	1.060	1.060	1.040	1.048	1.048	2,015
2026-07-13	1.070	1.070	1.040	1.040	1.040	1,147
2026-07-10	1.070	1.070	1.050	1.050	1.050	2,563
2026-07-09	1.080	1.090	1.074	1.074	1.074	2,435
2026-07-08	1.078	1.100	1.042	1.074	1.074	14,104
2026-07-07	1.000	1.070	1.000	1.070	1.070	9,532
2026-07-06	1.040	1.040	0.995	1.010	1.010	14,215
2026-07-03	1.030	1.050	1.020	1.040	1.040	8,002
2026-07-02	1.084	1.084	0.990	1.050	1.050	11,638
2026-07-01	0.970	1.094	0.967	1.088	1.088	57,601
2026-06-30	0.997	0.997	0.951	0.951	0.951	14,354
2026-06-29	0.961	0.996	0.961	0.980	0.980	1,920
2026-06-26	0.970	0.970	0.961	0.961	0.961	571
2026-06-25	0.980	0.980	0.950	0.961	0.961	8,650
2026-06-24	0.998	1.020	0.977	0.977	0.977	11,183
2026-06-23	1.000	1.020	0.977	0.998	0.998	25,466
2026-06-22	0.982	1.000	0.953	0.970	0.970	47,639
2026-06-19	1.064	1.078	1.000	1.000	1.000	11,082
2026-06-18	1.098	1.098	1.022	1.064	1.064	13,139
2026-06-17	1.080	1.096	1.062	1.062	1.062	7,891
2026-06-16	1.160	1.190	1.082	1.082	1.082	25,091
2026-06-15	1.106	1.170	1.086	1.162	1.162	21,504
2026-06-12	1.100	1.112	1.100	1.100	1.100	7,586
2026-06-11	1.116	1.116	1.080	1.114	1.114	14,079
2026-06-10	1.140	1.140	1.100	1.114	1.114	10,273
2026-06-09	1.200	1.200	1.100	1.100	1.100	41,764
2026-06-08	1.180	1.208	1.140	1.148	1.148	15,803
2026-06-05	1.200	1.220	1.180	1.180	1.180	17,394
2026-06-04	1.274	1.274	1.200	1.200	1.200	25,218
2026-06-03	1.220	1.278	1.220	1.274	1.274	48,900
2026-06-02	1.230	1.260	1.120	1.200	1.200	80,535
2026-06-01	1.298	1.298	1.206	1.230	1.230	20,117
2026-05-29	1.240	1.318	1.230	1.260	1.260	93,360
2026-05-28	1.236	1.260	1.222	1.258	1.258	52,988
2026-05-27	1.212	1.228	1.180	1.222	1.222	27,293
2026-05-26	1.212	1.212	1.182	1.200	1.200	4,467
2026-05-25	1.220	1.246	1.180	1.190	1.190	24,819
2026-05-22	1.200	1.240	1.170	1.200	1.200	36,846
2026-05-21	1.220	1.254	1.184	1.214	1.214	22,050
2026-05-20	1.220	1.220	1.190	1.200	1.200	3,103
2026-05-19	1.190	1.238	1.160	1.200	1.200	23,029
2026-05-18	1.244	1.244	1.200	1.200	1.200	20,301
2026-05-15	1.258	1.258	1.196	1.226	1.226	38,099
2026-05-14	1.278	1.278	1.240	1.258	1.258	23,869
2026-05-13	1.278	1.278	1.250	1.274	1.274	5,261
2026-05-12	1.240	1.298	1.240	1.260	1.260	13,380
2026-05-11	1.258	1.290	1.214	1.288	1.288	43,815
2026-05-08	1.268	1.280	1.200	1.258	1.258	28,833
2026-05-07	1.250	1.274	1.200	1.200	1.200	16,124
2026-05-06	1.240	1.300	1.230	1.250	1.250	43,329
2026-05-05	1.300	1.300	1.220	1.230	1.230	21,342

← NewerPage 2 of 3 · 130 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.