Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.350 | 1.560 | 1.350 | 1.460 | 1.460 | 158,762 |
| 2026-02-03 | 1.460 | 1.470 | 1.315 | 1.370 | 1.370 | 109,766 |
| 2026-02-02 | 1.540 | 1.585 | 1.430 | 1.450 | 1.450 | 96,184 |
| 2026-01-30 | 1.650 | 1.705 | 1.490 | 1.545 | 1.545 | 179,620 |
| 2026-01-29 | 2.230 | 2.240 | 1.655 | 1.740 | 1.740 | 349,838 |
| 2026-01-28 | 2.100 | 2.300 | 1.960 | 2.200 | 2.200 | 493,545 |
| 2026-01-27 | 1.465 | 2.130 | 1.410 | 1.930 | 1.930 | 387,613 |
| 2026-01-26 | 1.250 | 1.510 | 1.230 | 1.445 | 1.445 | 274,849 |
| 2026-01-23 | 1.190 | 1.225 | 1.170 | 1.215 | 1.215 | 13,989 |
| 2026-01-22 | 1.205 | 1.205 | 1.155 | 1.175 | 1.175 | 11,551 |
| 2026-01-21 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 3,568 |
| 2026-01-20 | 1.195 | 1.205 | 1.165 | 1.190 | 1.190 | 8,913 |
| 2026-01-19 | 1.210 | 1.235 | 1.160 | 1.195 | 1.195 | 39,549 |
| 2026-01-16 | 1.220 | 1.220 | 1.175 | 1.190 | 1.190 | 12,521 |
| 2026-01-15 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 41,441 |
| 2026-01-14 | 1.185 | 1.240 | 1.150 | 1.240 | 1.240 | 53,864 |
| 2026-01-13 | 1.215 | 1.220 | 1.180 | 1.185 | 1.185 | 32,696 |
| 2026-01-12 | 1.160 | 1.250 | 1.150 | 1.210 | 1.210 | 167,321 |
| 2026-01-09 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 28,612 |
| 2026-01-08 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 18,903 |
| 2026-01-07 | 1.170 | 1.175 | 1.130 | 1.170 | 1.170 | 32,000 |
| 2026-01-06 | 1.130 | 1.175 | 1.120 | 1.175 | 1.175 | 33,579 |
| 2026-01-05 | 1.160 | 1.205 | 1.115 | 1.125 | 1.125 | 66,698 |
| 2026-01-02 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 55,945 |
| 2025-12-31 | 1.130 | 1.145 | 1.110 | 1.125 | 1.125 | 11,292 |
| 2025-12-30 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 14,555 |
| 2025-12-29 | 1.105 | 1.120 | 1.070 | 1.120 | 1.120 | 13,062 |
| 2025-12-24 | 1.100 | 1.105 | 1.065 | 1.085 | 1.085 | 5,885 |
| 2025-12-23 | 1.115 | 1.115 | 1.070 | 1.100 | 1.100 | 12,057 |
| 2025-12-22 | 1.090 | 1.110 | 1.050 | 1.100 | 1.100 | 25,498 |
| 2025-12-19 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 5,879 |
| 2025-12-18 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 23,942 |
| 2025-12-17 | 1.060 | 1.105 | 1.050 | 1.095 | 1.095 | 26,693 |
| 2025-12-16 | 1.105 | 1.110 | 1.065 | 1.090 | 1.090 | 11,659 |
| 2025-12-15 | 1.140 | 1.140 | 1.085 | 1.085 | 1.085 | 15,228 |
| 2025-12-12 | 1.135 | 1.135 | 1.100 | 1.105 | 1.105 | 8,752 |
| 2025-12-11 | 1.105 | 1.125 | 1.070 | 1.125 | 1.125 | 12,375 |
| 2025-12-10 | 1.080 | 1.115 | 1.050 | 1.060 | 1.060 | 25,756 |
| 2025-12-09 | 1.070 | 1.090 | 1.050 | 1.080 | 1.080 | 9,927 |
| 2025-12-08 | 1.090 | 1.105 | 1.050 | 1.050 | 1.050 | 21,791 |
| 2025-12-05 | 1.050 | 1.160 | 1.050 | 1.075 | 1.075 | 140,766 |
| 2025-12-04 | 1.070 | 1.070 | 1.005 | 1.050 | 1.050 | 30,200 |
| 2025-12-03 | 1.100 | 1.125 | 0.990 | 1.090 | 1.090 | 76,385 |
| 2025-12-02 | 1.150 | 1.200 | 1.040 | 1.130 | 1.130 | 244,477 |
| 2025-12-01 | 1.090 | 1.100 | 1.020 | 1.070 | 1.070 | 13,655 |
| 2025-11-28 | 1.090 | 1.105 | 1.090 | 1.100 | 1.100 | 4,313 |
| 2025-11-27 | 1.110 | 1.120 | 1.070 | 1.120 | 1.120 | 4,338 |
| 2025-11-26 | 1.125 | 1.125 | 1.110 | 1.110 | 1.110 | 1,306 |
| 2025-11-25 | 1.150 | 1.150 | 1.060 | 1.115 | 1.115 | 15,312 |
| 2025-11-24 | 1.150 | 1.150 | 1.065 | 1.150 | 1.150 | 18,750 |
| 2025-11-21 | 1.125 | 1.150 | 1.055 | 1.150 | 1.150 | 69,723 |
| 2025-11-20 | 1.150 | 1.150 | 1.050 | 1.125 | 1.125 | 43,107 |
| 2025-11-19 | 1.100 | 1.170 | 1.040 | 1.140 | 1.140 | 67,009 |
| 2025-11-18 | 1.090 | 1.100 | 1.065 | 1.095 | 1.095 | 6,865 |
| 2025-11-17 | 1.060 | 1.110 | 1.050 | 1.090 | 1.090 | 7,631 |
| 2025-11-14 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 5,040 |
| 2025-11-13 | 1.130 | 1.130 | 1.080 | 1.095 | 1.095 | 8,273 |
| 2025-11-12 | 1.110 | 1.145 | 1.110 | 1.140 | 1.140 | 10,983 |
| 2025-11-11 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,793 |
| 2025-11-10 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 11,008 |
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.