Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 2,289 |
| 2025-11-06 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 2,736 |
| 2025-11-05 | 1.145 | 1.145 | 1.100 | 1.120 | 1.120 | 10,759 |
| 2025-11-04 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 3,361 |
| 2025-11-03 | 1.150 | 1.150 | 1.105 | 1.130 | 1.130 | 5,888 |
| 2025-10-31 | 1.150 | 1.165 | 1.115 | 1.150 | 1.150 | 6,541 |
| 2025-10-30 | 1.155 | 1.155 | 1.120 | 1.150 | 1.150 | 11,466 |
| 2025-10-29 | 1.155 | 1.170 | 1.155 | 1.155 | 1.155 | 2,973 |
| 2025-10-28 | 1.165 | 1.165 | 1.135 | 1.155 | 1.155 | 5,647 |
| 2025-10-27 | 1.150 | 1.180 | 1.135 | 1.165 | 1.165 | 8,425 |
| 2025-10-24 | 1.160 | 1.170 | 1.130 | 1.165 | 1.165 | 9,140 |
| 2025-10-23 | 1.140 | 1.165 | 1.120 | 1.160 | 1.160 | 12,257 |
| 2025-10-22 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 4,066 |
| 2025-10-21 | 1.165 | 1.180 | 1.110 | 1.125 | 1.125 | 5,642 |
| 2025-10-20 | 1.210 | 1.210 | 1.110 | 1.165 | 1.165 | 49,761 |
| 2025-10-17 | 1.200 | 1.290 | 1.155 | 1.200 | 1.200 | 84,828 |
| 2025-10-16 | 1.160 | 1.195 | 1.130 | 1.195 | 1.195 | 16,515 |
| 2025-10-15 | 1.190 | 1.190 | 1.130 | 1.160 | 1.160 | 20,485 |
| 2025-10-14 | 1.150 | 1.190 | 1.110 | 1.180 | 1.180 | 24,626 |
| 2025-10-13 | 1.185 | 1.190 | 1.150 | 1.155 | 1.155 | 20,897 |
| 2025-10-10 | 1.220 | 1.295 | 1.100 | 1.180 | 1.180 | 79,033 |
| 2025-10-09 | 1.220 | 1.220 | 1.155 | 1.220 | 1.220 | 30,292 |
| 2025-10-08 | 1.230 | 1.235 | 1.150 | 1.220 | 1.220 | 54,275 |
| 2025-10-07 | 1.210 | 1.230 | 1.175 | 1.225 | 1.225 | 36,893 |
| 2025-10-06 | 1.180 | 1.235 | 1.160 | 1.200 | 1.200 | 73,479 |
| 2025-10-03 | 1.185 | 1.290 | 1.140 | 1.155 | 1.155 | 141,697 |
| 2025-10-02 | 1.235 | 1.260 | 1.145 | 1.165 | 1.165 | 43,349 |
| 2025-10-01 | 1.080 | 1.280 | 1.065 | 1.260 | 1.260 | 99,986 |
| 2025-09-30 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 23,827 |
| 2025-09-29 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 11,036 |
| 2025-09-26 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 21,005 |
| 2025-09-25 | 1.120 | 1.135 | 1.065 | 1.095 | 1.095 | 26,193 |
| 2025-09-24 | 1.085 | 1.135 | 1.085 | 1.100 | 1.100 | 26,922 |
| 2025-09-23 | 1.195 | 1.195 | 1.100 | 1.150 | 1.150 | 56,802 |
| 2025-09-22 | 1.395 | 1.400 | 1.195 | 1.195 | 1.195 | 97,583 |
| 2025-09-19 | 1.490 | 1.510 | 1.350 | 1.380 | 1.380 | 95,424 |
| 2025-09-18 | 1.380 | 1.470 | 1.350 | 1.355 | 1.355 | 25,202 |
| 2025-09-17 | 1.345 | 1.470 | 1.220 | 1.390 | 1.390 | 71,937 |
| 2025-09-16 | 1.300 | 1.350 | 1.250 | 1.345 | 1.345 | 30,959 |
| 2025-09-15 | 1.190 | 1.390 | 1.160 | 1.350 | 1.350 | 106,036 |
| 2025-09-12 | 1.190 | 1.200 | 1.130 | 1.140 | 1.140 | 12,700 |
| 2025-09-11 | 1.180 | 1.225 | 1.130 | 1.190 | 1.190 | 20,579 |
| 2025-09-10 | 1.120 | 1.330 | 1.120 | 1.200 | 1.200 | 70,264 |
| 2025-09-09 | 1.025 | 1.110 | 1.025 | 1.110 | 1.110 | 20,898 |
| 2025-09-08 | 1.020 | 1.055 | 1.020 | 1.030 | 1.030 | 11,546 |
| 2025-09-05 | 1.075 | 1.085 | 1.015 | 1.015 | 1.015 | 16,885 |
| 2025-09-04 | 1.085 | 1.120 | 1.020 | 1.070 | 1.070 | 31,882 |
| 2025-09-03 | 1.115 | 1.125 | 1.055 | 1.075 | 1.075 | 49,516 |
| 2025-09-02 | 1.100 | 1.115 | 1.060 | 1.115 | 1.115 | 17,689 |
| 2025-09-01 | 1.150 | 1.185 | 1.040 | 1.115 | 1.115 | 43,834 |
| 2025-08-29 | 1.230 | 1.270 | 1.110 | 1.150 | 1.150 | 67,828 |
| 2025-08-28 | 1.190 | 1.300 | 1.190 | 1.275 | 1.275 | 33,268 |
| 2025-08-27 | 1.210 | 1.270 | 1.175 | 1.225 | 1.225 | 12,812 |
| 2025-08-26 | 1.270 | 1.300 | 1.150 | 1.185 | 1.185 | 55,157 |
| 2025-08-25 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 16,478 |
| 2025-08-22 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 21,276 |
| 2025-08-21 | 1.290 | 1.345 | 1.250 | 1.290 | 1.290 | 35,413 |
| 2025-08-20 | 1.370 | 1.380 | 1.290 | 1.340 | 1.340 | 22,005 |
| 2025-08-19 | 1.370 | 1.410 | 1.330 | 1.380 | 1.380 | 43,124 |
| 2025-08-18 | 1.415 | 1.440 | 1.300 | 1.320 | 1.320 | 71,638 |
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.