Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.600	12.600	12.500	12.500	12.500	288
2022-05-05	12.800	13.000	12.600	12.600	12.600	445
2022-05-04	13.220	13.300	11.940	12.400	12.400	2,394
2022-05-03	13.540	13.540	13.500	13.500	13.500	275
2022-05-02	13.580	13.580	13.540	13.540	13.540	1,319
2022-04-29	13.520	13.560	13.520	13.560	13.560	140
2022-04-28	13.500	13.500	13.500	13.500	13.500	16
2022-04-27	13.500	13.560	13.420	13.560	13.560	155
2022-04-26	13.480	13.580	13.420	13.420	13.420	363
2022-04-25	13.480	13.480	13.480	13.480	13.480	106
2022-04-22	13.500	13.500	13.480	13.480	13.480	202
2022-04-21	13.500	13.500	13.480	13.500	13.500	115
2022-04-20	13.400	13.500	13.400	13.500	13.500	1,565
2022-04-19	13.700	13.700	13.400	13.400	13.400	1,375
2022-04-14	13.100	13.100	13.000	13.100	13.100	826
2022-04-13	13.140	13.140	12.800	13.060	13.060	548
2022-04-12	13.200	13.300	13.140	13.140	13.140	200
2022-04-11	13.300	13.300	13.140	13.200	13.200	493
2022-04-08	13.400	13.400	13.300	13.300	13.300	430
2022-04-07	13.460	13.520	13.400	13.400	13.400	174
2022-04-06	13.460	13.460	13.400	13.400	13.400	431
2022-04-05	13.680	13.680	13.400	13.400	13.400	292
2022-04-04	13.600	13.600	13.400	13.500	13.500	801
2022-04-01	13.700	13.800	13.700	13.800	13.800	494
2022-03-31	13.700	13.800	13.500	13.700	13.700	442
2022-03-30	13.800	13.800	13.600	13.600	13.600	426
2022-03-29	13.800	13.800	13.740	13.740	13.740	106
2022-03-28	13.800	13.880	13.600	13.800	13.800	413
2022-03-25	13.800	13.880	13.700	13.880	13.880	667
2022-03-24	13.800	13.880	13.600	13.800	13.800	286
2022-03-23	13.860	13.860	13.800	13.800	13.800	515
2022-03-22	13.600	13.980	13.320	13.860	13.860	861
2022-03-21	13.900	13.900	13.500	13.600	13.600	806
2022-03-18	14.000	14.020	13.020	13.220	13.220	9,246
2022-03-17	12.800	14.020	12.800	14.020	14.020	1,774
2022-03-16	13.600	13.800	12.580	13.800	13.800	2,474
2022-03-15	13.400	13.600	12.540	13.600	13.600	2,069
2022-03-14	13.500	13.500	12.700	13.500	13.500	1,990
2022-03-11	13.000	13.300	12.580	13.300	13.300	1,906
2022-03-10	12.760	13.100	12.500	13.100	13.100	1,875
2022-03-09	13.280	13.280	12.520	12.980	12.980	1,356
2022-03-08	13.300	13.380	12.600	13.280	13.280	759
2022-03-07	13.300	13.500	12.400	13.300	13.300	2,292
2022-03-04	12.040	13.000	12.040	13.000	13.000	5,688
2022-03-03	13.000	13.000	12.400	12.980	12.980	735
2022-03-02	13.280	13.300	12.600	13.000	13.000	998
2022-03-01	12.500	13.200	12.100	13.000	13.000	5,690
2022-02-28	13.580	13.580	12.500	13.280	13.280	1,362
2022-02-25	13.080	14.100	12.200	13.800	13.800	14,480
2022-02-24	12.380	13.280	11.800	13.060	13.060	2,403
2022-02-23	12.600	13.760	11.500	13.560	13.560	6,098
2022-02-22	11.000	13.300	11.000	13.100	13.100	6,436
2022-02-21	12.600	12.600	11.000	12.000	12.000	9,033
2022-02-18	13.500	14.480	11.500	12.600	12.600	20,833

← NewerPage 20 of 20 · 1,194 trading days

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.