Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.680 | 1.700 | 1.580 | 1.600 | 1.600 | 13,569 |
| 2025-02-25 | 1.850 | 1.850 | 1.680 | 1.710 | 1.710 | 26,601 |
| 2025-02-24 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 28,332 |
| 2025-02-21 | 2.020 | 2.020 | 1.900 | 1.910 | 1.910 | 12,369 |
| 2025-02-20 | 2.000 | 2.080 | 1.980 | 1.980 | 1.980 | 22,753 |
| 2025-02-19 | 2.100 | 2.100 | 1.970 | 1.990 | 1.990 | 42,058 |
| 2025-02-18 | 2.240 | 2.240 | 2.060 | 2.100 | 2.100 | 14,531 |
| 2025-02-17 | 2.260 | 2.340 | 2.100 | 2.240 | 2.240 | 10,540 |
| 2025-02-14 | 2.200 | 2.360 | 2.180 | 2.360 | 2.360 | 13,210 |
| 2025-02-13 | 2.240 | 2.260 | 2.160 | 2.160 | 2.160 | 14,513 |
| 2025-02-12 | 2.340 | 2.340 | 2.120 | 2.200 | 2.200 | 19,519 |
| 2025-02-11 | 2.160 | 2.300 | 2.000 | 2.260 | 2.260 | 21,768 |
| 2025-02-10 | 2.320 | 2.320 | 2.100 | 2.100 | 2.100 | 7,822 |
| 2025-02-07 | 2.320 | 2.380 | 2.100 | 2.220 | 2.220 | 48,872 |
| 2025-02-06 | 2.460 | 2.460 | 2.100 | 2.300 | 2.300 | 21,514 |
| 2025-02-05 | 2.740 | 2.760 | 2.480 | 2.480 | 2.480 | 20,268 |
| 2025-02-04 | 2.940 | 3.040 | 2.700 | 2.800 | 2.800 | 28,332 |
| 2025-02-03 | 3.040 | 3.260 | 2.840 | 2.880 | 2.880 | 14,675 |
| 2025-01-31 | 3.460 | 3.600 | 2.840 | 3.200 | 3.200 | 48,798 |
| 2025-01-30 | 4.900 | 4.900 | 3.620 | 3.760 | 3.760 | 33,011 |
| 2025-01-29 | 4.020 | 5.100 | 4.020 | 4.800 | 4.800 | 68,848 |
| 2025-01-28 | 3.560 | 4.500 | 3.460 | 3.900 | 3.900 | 44,318 |
| 2025-01-27 | 3.720 | 4.080 | 2.740 | 3.040 | 3.040 | 19,144 |
| 2025-01-24 | 2.460 | 3.680 | 2.460 | 3.360 | 3.360 | 24,420 |
| 2025-01-23 | 2.600 | 2.600 | 2.300 | 2.300 | 2.300 | 2,986 |
| 2025-01-22 | 1.910 | 2.400 | 1.910 | 2.400 | 2.400 | 7,776 |
| 2025-01-21 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 4,232 |
| 2025-01-20 | 1.900 | 1.930 | 1.900 | 1.910 | 1.910 | 754 |
| 2025-01-17 | 1.990 | 2.020 | 1.900 | 1.900 | 1.900 | 1,259 |
| 2025-01-16 | 2.040 | 2.060 | 1.990 | 1.990 | 1.990 | 703 |
| 2025-01-15 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 202 |
| 2025-01-14 | 2.100 | 2.220 | 2.000 | 2.100 | 2.100 | 4,165 |
| 2025-01-13 | 1.910 | 2.060 | 1.910 | 1.980 | 1.980 | 837 |
| 2025-01-10 | 1.980 | 2.040 | 1.930 | 1.930 | 1.930 | 513 |
| 2025-01-09 | 2.100 | 2.100 | 1.940 | 1.940 | 1.940 | 1,534 |
| 2025-01-08 | 2.060 | 2.060 | 1.930 | 1.930 | 1.930 | 1,120 |
| 2025-01-07 | 2.000 | 2.060 | 1.970 | 2.040 | 2.040 | 1,158 |
| 2025-01-06 | 2.140 | 2.140 | 2.000 | 2.000 | 2.000 | 1,056 |
| 2025-01-03 | 2.180 | 2.180 | 2.020 | 2.140 | 2.140 | 714 |
| 2025-01-02 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 210 |
| 2024-12-31 | 2.040 | 2.100 | 1.980 | 2.000 | 2.000 | 1,101 |
| 2024-12-30 | 2.000 | 2.100 | 2.000 | 2.040 | 2.040 | 2,019 |
| 2024-12-27 | 2.000 | 2.100 | 1.980 | 2.000 | 2.000 | 1,551 |
| 2024-12-24 | 1.990 | 2.080 | 1.930 | 2.000 | 2.000 | 286 |
| 2024-12-23 | 2.080 | 2.260 | 1.900 | 1.990 | 1.990 | 1,361 |
| 2024-12-20 | 2.060 | 2.200 | 2.060 | 2.080 | 2.080 | 1,419 |
| 2024-12-19 | 2.160 | 2.160 | 2.080 | 2.080 | 2.080 | 383 |
| 2024-12-18 | 2.140 | 2.260 | 2.100 | 2.180 | 2.180 | 3,509 |
| 2024-12-17 | 2.160 | 2.180 | 2.120 | 2.120 | 2.120 | 334 |
| 2024-12-16 | 2.280 | 2.300 | 2.120 | 2.180 | 2.180 | 989 |
| 2024-12-13 | 2.320 | 2.320 | 2.080 | 2.080 | 2.080 | 4,928 |
| 2024-12-12 | 2.400 | 2.420 | 2.200 | 2.200 | 2.200 | 3,849 |
| 2024-12-11 | 2.580 | 2.580 | 2.380 | 2.400 | 2.400 | 3,147 |
| 2024-12-10 | 2.540 | 2.580 | 2.480 | 2.580 | 2.580 | 1,465 |
| 2024-12-09 | 2.700 | 2.700 | 2.500 | 2.540 | 2.540 | 2,696 |
| 2024-12-06 | 2.680 | 2.700 | 2.660 | 2.700 | 2.700 | 190 |
| 2024-12-05 | 2.700 | 2.740 | 2.660 | 2.660 | 2.660 | 182 |
| 2024-12-04 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 194 |
| 2024-12-03 | 2.640 | 2.760 | 2.500 | 2.660 | 2.660 | 2,090 |
| 2024-12-02 | 2.540 | 2.700 | 2.540 | 2.680 | 2.680 | 2,898 |
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.