Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.278 | 1.300 | 1.230 | 1.270 | 1.270 | 13,515 |
| 2026-04-30 | 1.280 | 1.288 | 1.234 | 1.278 | 1.278 | 11,896 |
| 2026-04-29 | 1.270 | 1.320 | 1.250 | 1.250 | 1.250 | 35,241 |
| 2026-04-28 | 1.304 | 1.304 | 1.210 | 1.278 | 1.278 | 13,854 |
| 2026-04-27 | 1.278 | 1.304 | 1.214 | 1.270 | 1.270 | 27,660 |
| 2026-04-24 | 1.180 | 1.278 | 1.178 | 1.274 | 1.274 | 75,152 |
| 2026-04-23 | 1.282 | 1.300 | 1.160 | 1.230 | 1.230 | 20,991 |
| 2026-04-22 | 1.280 | 1.300 | 1.280 | 1.282 | 1.282 | 2,686 |
| 2026-04-21 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 5,970 |
| 2026-04-20 | 1.340 | 1.340 | 1.306 | 1.306 | 1.306 | 5,446 |
| 2026-04-17 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 15,819 |
| 2026-04-16 | 1.320 | 1.322 | 1.300 | 1.300 | 1.300 | 7,105 |
| 2026-04-15 | 1.330 | 1.360 | 1.320 | 1.320 | 1.320 | 31,550 |
| 2026-04-14 | 1.300 | 1.330 | 1.300 | 1.322 | 1.322 | 21,983 |
| 2026-04-13 | 1.310 | 1.328 | 1.302 | 1.310 | 1.310 | 17,849 |
| 2026-04-10 | 1.400 | 1.418 | 1.260 | 1.336 | 1.336 | 52,035 |
| 2026-04-09 | 1.400 | 1.420 | 1.350 | 1.380 | 1.380 | 7,859 |
| 2026-04-08 | 1.380 | 1.450 | 1.342 | 1.438 | 1.438 | 47,469 |
| 2026-04-07 | 1.344 | 1.390 | 1.340 | 1.342 | 1.342 | 48,589 |
| 2026-04-02 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 8,492 |
| 2026-04-01 | 1.320 | 1.340 | 1.280 | 1.335 | 1.335 | 26,638 |
| 2026-03-31 | 1.265 | 1.420 | 1.265 | 1.280 | 1.280 | 75,523 |
| 2026-03-30 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 19,830 |
| 2026-03-27 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 18,196 |
| 2026-03-26 | 1.310 | 1.330 | 1.265 | 1.300 | 1.300 | 16,323 |
| 2026-03-25 | 1.410 | 1.410 | 1.240 | 1.330 | 1.330 | 50,146 |
| 2026-03-24 | 1.570 | 1.800 | 1.410 | 1.410 | 1.410 | 146,408 |
| 2026-03-23 | 1.290 | 1.555 | 1.210 | 1.555 | 1.555 | 127,530 |
| 2026-03-20 | 1.190 | 1.230 | 1.170 | 1.230 | 1.230 | 10,809 |
| 2026-03-19 | 1.230 | 1.230 | 1.185 | 1.200 | 1.200 | 10,346 |
| 2026-03-18 | 1.240 | 1.290 | 1.180 | 1.235 | 1.235 | 14,968 |
| 2026-03-17 | 1.330 | 1.330 | 1.240 | 1.250 | 1.250 | 12,888 |
| 2026-03-16 | 1.290 | 1.345 | 1.285 | 1.290 | 1.290 | 18,747 |
| 2026-03-13 | 1.310 | 1.320 | 1.250 | 1.300 | 1.300 | 25,225 |
| 2026-03-12 | 1.350 | 1.385 | 1.285 | 1.305 | 1.305 | 53,319 |
| 2026-03-11 | 1.230 | 1.360 | 1.200 | 1.360 | 1.360 | 53,588 |
| 2026-03-10 | 1.170 | 1.260 | 1.145 | 1.210 | 1.210 | 31,614 |
| 2026-03-09 | 1.170 | 1.170 | 1.130 | 1.145 | 1.145 | 53,319 |
| 2026-03-06 | 1.250 | 1.280 | 1.160 | 1.200 | 1.200 | 36,341 |
| 2026-03-05 | 1.250 | 1.310 | 1.245 | 1.270 | 1.270 | 35,148 |
| 2026-03-04 | 1.270 | 1.335 | 1.245 | 1.290 | 1.290 | 44,009 |
| 2026-03-03 | 1.310 | 1.345 | 1.245 | 1.260 | 1.260 | 48,252 |
| 2026-03-02 | 1.370 | 1.410 | 1.310 | 1.350 | 1.350 | 46,439 |
| 2026-02-27 | 1.410 | 1.455 | 1.390 | 1.395 | 1.395 | 15,933 |
| 2026-02-26 | 1.400 | 1.420 | 1.385 | 1.390 | 1.390 | 19,001 |
| 2026-02-25 | 1.430 | 1.450 | 1.385 | 1.400 | 1.400 | 30,664 |
| 2026-02-24 | 1.425 | 1.425 | 1.375 | 1.420 | 1.420 | 20,107 |
| 2026-02-23 | 1.400 | 1.490 | 1.390 | 1.425 | 1.425 | 36,265 |
| 2026-02-20 | 1.390 | 1.415 | 1.375 | 1.380 | 1.380 | 11,446 |
| 2026-02-19 | 1.405 | 1.415 | 1.380 | 1.385 | 1.385 | 13,086 |
| 2026-02-18 | 1.395 | 1.450 | 1.370 | 1.405 | 1.405 | 27,729 |
| 2026-02-17 | 1.450 | 1.500 | 1.395 | 1.400 | 1.400 | 50,480 |
| 2026-02-16 | 1.440 | 1.500 | 1.360 | 1.390 | 1.390 | 50,431 |
| 2026-02-13 | 1.420 | 1.445 | 1.365 | 1.390 | 1.390 | 50,203 |
| 2026-02-12 | 1.470 | 1.540 | 1.415 | 1.420 | 1.420 | 70,257 |
| 2026-02-11 | 1.475 | 1.600 | 1.420 | 1.450 | 1.450 | 115,372 |
| 2026-02-10 | 1.380 | 1.485 | 1.350 | 1.450 | 1.450 | 117,287 |
| 2026-02-09 | 1.430 | 1.440 | 1.305 | 1.375 | 1.375 | 55,248 |
| 2026-02-06 | 1.390 | 1.505 | 1.340 | 1.415 | 1.415 | 57,302 |
| 2026-02-05 | 1.490 | 1.490 | 1.360 | 1.370 | 1.370 | 40,207 |
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.