Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 7,427 |
| 2025-05-23 | 1.225 | 1.265 | 1.190 | 1.205 | 1.205 | 31,044 |
| 2025-05-22 | 1.235 | 1.265 | 1.220 | 1.225 | 1.225 | 6,760 |
| 2025-05-21 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 9,265 |
| 2025-05-20 | 1.235 | 1.290 | 1.235 | 1.260 | 1.260 | 18,868 |
| 2025-05-19 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 22,745 |
| 2025-05-16 | 1.270 | 1.330 | 1.240 | 1.240 | 1.240 | 36,899 |
| 2025-05-15 | 1.265 | 1.475 | 1.235 | 1.290 | 1.290 | 186,648 |
| 2025-05-14 | 1.270 | 1.270 | 1.225 | 1.235 | 1.235 | 14,377 |
| 2025-05-13 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 6,377 |
| 2025-05-12 | 1.310 | 1.310 | 1.205 | 1.230 | 1.230 | 15,926 |
| 2025-05-09 | 1.270 | 1.355 | 1.255 | 1.300 | 1.300 | 54,872 |
| 2025-05-08 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 13,719 |
| 2025-05-07 | 1.250 | 1.250 | 1.210 | 1.215 | 1.215 | 12,569 |
| 2025-05-06 | 1.240 | 1.290 | 1.230 | 1.235 | 1.235 | 7,472 |
| 2025-05-05 | 1.270 | 1.270 | 1.210 | 1.260 | 1.260 | 10,537 |
| 2025-05-02 | 1.240 | 1.265 | 1.210 | 1.235 | 1.235 | 24,854 |
| 2025-04-30 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 23,961 |
| 2025-04-29 | 1.310 | 1.315 | 1.200 | 1.250 | 1.250 | 36,404 |
| 2025-04-28 | 1.250 | 1.375 | 1.200 | 1.215 | 1.215 | 118,178 |
| 2025-04-25 | 1.185 | 1.260 | 1.180 | 1.225 | 1.225 | 21,714 |
| 2025-04-24 | 1.230 | 1.230 | 1.185 | 1.190 | 1.190 | 4,661 |
| 2025-04-23 | 1.140 | 1.240 | 1.140 | 1.165 | 1.165 | 10,422 |
| 2025-04-22 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 8,615 |
| 2025-04-17 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 5,663 |
| 2025-04-16 | 1.200 | 1.250 | 1.170 | 1.180 | 1.180 | 33,130 |
| 2025-04-15 | 1.270 | 1.345 | 1.200 | 1.200 | 1.200 | 76,220 |
| 2025-04-14 | 1.210 | 1.400 | 1.150 | 1.250 | 1.250 | 116,026 |
| 2025-04-11 | 1.290 | 1.290 | 1.165 | 1.230 | 1.230 | 32,172 |
| 2025-04-10 | 1.230 | 1.350 | 1.190 | 1.270 | 1.270 | 73,440 |
| 2025-04-09 | 1.130 | 1.350 | 1.110 | 1.140 | 1.140 | 108,965 |
| 2025-04-08 | 1.150 | 1.190 | 1.115 | 1.115 | 1.115 | 16,313 |
| 2025-04-07 | 1.100 | 1.190 | 1.000 | 1.100 | 1.100 | 25,760 |
| 2025-04-04 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 7,933 |
| 2025-04-03 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 14,872 |
| 2025-04-02 | 1.180 | 1.280 | 1.120 | 1.210 | 1.210 | 35,484 |
| 2025-04-01 | 1.300 | 1.300 | 1.160 | 1.180 | 1.180 | 21,023 |
| 2025-03-31 | 1.180 | 1.380 | 1.150 | 1.250 | 1.250 | 72,415 |
| 2025-03-28 | 1.230 | 1.230 | 1.130 | 1.150 | 1.150 | 40,770 |
| 2025-03-27 | 1.250 | 1.370 | 1.140 | 1.220 | 1.220 | 134,313 |
| 2025-03-26 | 1.060 | 1.090 | 1.040 | 1.050 | 1.050 | 10,659 |
| 2025-03-25 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 37,889 |
| 2025-03-24 | 1.210 | 1.210 | 1.130 | 1.160 | 1.160 | 24,668 |
| 2025-03-21 | 1.250 | 1.370 | 1.160 | 1.160 | 1.160 | 133,868 |
| 2025-03-20 | 1.170 | 1.250 | 1.130 | 1.160 | 1.160 | 57,215 |
| 2025-03-19 | 1.140 | 1.490 | 1.120 | 1.220 | 1.220 | 170,244 |
| 2025-03-18 | 1.240 | 1.240 | 1.120 | 1.120 | 1.120 | 32,933 |
| 2025-03-17 | 1.240 | 1.260 | 1.120 | 1.240 | 1.240 | 35,471 |
| 2025-03-14 | 1.230 | 1.480 | 1.160 | 1.210 | 1.210 | 84,804 |
| 2025-03-13 | 1.390 | 1.390 | 1.210 | 1.250 | 1.250 | 60,765 |
| 2025-03-12 | 1.630 | 1.630 | 1.310 | 1.310 | 1.310 | 120,361 |
| 2025-03-11 | 1.560 | 2.060 | 1.500 | 1.700 | 1.700 | 236,650 |
| 2025-03-10 | 1.420 | 1.710 | 1.320 | 1.420 | 1.420 | 76,386 |
| 2025-03-07 | 1.520 | 1.520 | 1.410 | 1.410 | 1.410 | 10,980 |
| 2025-03-06 | 1.550 | 1.550 | 1.440 | 1.450 | 1.450 | 3,276 |
| 2025-03-05 | 1.560 | 1.580 | 1.460 | 1.460 | 1.460 | 9,498 |
| 2025-03-04 | 1.640 | 1.640 | 1.480 | 1.560 | 1.560 | 12,695 |
| 2025-03-03 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 5,224 |
| 2025-02-28 | 1.780 | 1.780 | 1.600 | 1.650 | 1.650 | 16,976 |
| 2025-02-27 | 1.600 | 1.890 | 1.600 | 1.780 | 1.780 | 19,113 |
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.