Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.415	1.440	1.300	1.320	1.320	71,638
2025-08-15	1.450	1.560	1.375	1.455	1.455	64,149
2025-08-14	1.370	1.460	1.320	1.400	1.400	49,283
2025-08-13	1.260	1.465	1.250	1.320	1.320	101,067
2025-08-12	1.270	1.285	1.250	1.275	1.275	22,048
2025-08-11	1.300	1.300	1.250	1.285	1.285	35,373
2025-08-08	1.300	1.310	1.265	1.305	1.305	36,777
2025-08-07	1.340	1.350	1.270	1.320	1.320	47,050
2025-08-06	1.390	1.400	1.265	1.360	1.360	90,850
2025-08-05	1.455	1.510	1.350	1.415	1.415	122,265
2025-08-04	1.450	1.750	1.400	1.560	1.560	289,067
2025-08-01	1.400	1.400	1.080	1.230	1.230	217,884
2025-07-31	1.735	1.805	1.290	1.310	1.310	257,508
2025-07-30	2.150	2.150	1.500	1.780	1.780	392,826
2025-07-29	1.150	1.880	1.080	1.830	1.830	464,707
2025-07-28	0.838	1.085	0.820	1.060	1.060	184,089
2025-07-25	0.780	0.810	0.722	0.800	0.800	97,895
2025-07-24	0.730	0.800	0.720	0.760	0.760	404,847
2025-07-23	0.746	0.750	0.672	0.732	0.732	66,094
2025-07-22	0.750	0.750	0.716	0.732	0.732	28,985
2025-07-21	0.728	0.750	0.710	0.714	0.714	56,582
2025-07-18	0.774	0.806	0.698	0.728	0.728	38,453
2025-07-17	0.832	0.832	0.762	0.774	0.774	42,193
2025-07-16	0.876	0.890	0.820	0.832	0.832	26,736
2025-07-15	0.880	0.884	0.852	0.862	0.862	10,164
2025-07-14	0.900	0.926	0.820	0.890	0.890	20,472
2025-07-11	0.924	0.924	0.900	0.902	0.902	12,786
2025-07-10	0.990	0.990	0.906	0.926	0.926	67,346
2025-07-09	0.960	1.010	0.932	0.990	0.990	32,949
2025-07-08	0.930	0.990	0.930	0.940	0.940	17,290
2025-07-07	0.960	0.970	0.912	0.920	0.920	37,759
2025-07-04	0.960	0.970	0.932	0.970	0.970	8,924
2025-07-03	0.968	0.970	0.960	0.970	0.970	5,193
2025-07-02	0.960	0.970	0.930	0.934	0.934	12,521
2025-07-01	0.946	0.976	0.940	0.972	0.972	6,814
2025-06-30	0.962	0.980	0.940	0.978	0.978	12,007
2025-06-27	0.940	0.970	0.930	0.948	0.948	31,578
2025-06-26	0.982	0.982	0.922	0.940	0.940	32,398
2025-06-25	0.984	0.986	0.906	0.906	0.906	35,409
2025-06-24	0.910	0.986	0.910	0.950	0.950	31,236
2025-06-23	1.100	1.100	0.900	0.970	0.970	108,319
2025-06-20	1.175	1.175	1.130	1.130	1.130	7,068
2025-06-19	1.175	1.175	1.130	1.130	1.130	14,049
2025-06-18	1.180	1.185	1.125	1.125	1.125	13,539
2025-06-17	1.190	1.195	1.160	1.160	1.160	11,106
2025-06-16	1.170	1.195	1.160	1.160	1.160	12,100
2025-06-13	1.185	1.195	1.155	1.195	1.195	9,286
2025-06-12	1.170	1.195	1.140	1.150	1.150	14,530
2025-06-11	1.185	1.220	1.140	1.170	1.170	9,983
2025-06-10	1.210	1.235	1.110	1.180	1.180	24,808
2025-06-09	1.235	1.235	1.200	1.200	1.200	7,607
2025-06-06	1.245	1.245	1.160	1.185	1.185	10,456
2025-06-05	1.250	1.250	1.170	1.190	1.190	6,087
2025-06-04	1.180	1.230	1.180	1.210	1.210	3,015
2025-06-03	1.190	1.200	1.180	1.185	1.185	2,568
2025-06-02	1.200	1.200	1.170	1.185	1.185	8,610
2025-05-30	1.200	1.225	1.190	1.210	1.210	10,862
2025-05-29	1.250	1.250	1.200	1.210	1.210	6,481
2025-05-28	1.225	1.260	1.205	1.215	1.215	14,952
2025-05-27	1.250	1.260	1.220	1.220	1.220	3,711

← NewerPage 6 of 20 · 1,194 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.