Aelis Farma SA historical data

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

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

← NewerPage 8 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.