Aelis Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 3,586 |
| 2024-11-28 | 2.860 | 2.900 | 2.580 | 2.700 | 2.700 | 4,220 |
| 2024-11-27 | 2.860 | 2.900 | 2.760 | 2.900 | 2.900 | 1,483 |
| 2024-11-26 | 2.860 | 2.860 | 2.780 | 2.860 | 2.860 | 271 |
| 2024-11-25 | 2.920 | 2.920 | 2.800 | 2.860 | 2.860 | 1,329 |
| 2024-11-22 | 2.920 | 2.940 | 2.880 | 2.880 | 2.880 | 737 |
| 2024-11-21 | 2.960 | 3.100 | 2.820 | 2.820 | 2.820 | 4,639 |
| 2024-11-20 | 2.820 | 3.100 | 2.820 | 2.960 | 2.960 | 3,300 |
| 2024-11-19 | 3.520 | 3.680 | 2.800 | 2.800 | 2.800 | 10,165 |
| 2024-11-18 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 249 |
| 2024-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-11-14 | 2.980 | 3.040 | 2.980 | 3.000 | 3.000 | 607 |
| 2024-11-13 | 3.040 | 3.280 | 2.980 | 2.980 | 2.980 | 785 |
| 2024-11-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 161 |
| 2024-11-11 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 239 |
| 2024-11-08 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 106 |
| 2024-11-07 | 3.320 | 3.320 | 3.000 | 3.080 | 3.080 | 1,834 |
| 2024-11-06 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 803 |
| 2024-11-05 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 865 |
| 2024-11-04 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 308 |
| 2024-11-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 7 |
| 2024-10-31 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 66 |
| 2024-10-30 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 42 |
| 2024-10-29 | 3.600 | 3.600 | 3.400 | 3.440 | 3.440 | 1,367 |
| 2024-10-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 541 |
| 2024-10-25 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 102 |
| 2024-10-24 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 295 |
| 2024-10-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 14 |
| 2024-10-22 | 3.720 | 3.720 | 3.520 | 3.520 | 3.520 | 552 |
| 2024-10-21 | 3.720 | 3.820 | 3.720 | 3.720 | 3.720 | 343 |
| 2024-10-18 | 3.940 | 3.980 | 3.600 | 3.600 | 3.600 | 1,014 |
| 2024-10-17 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 533 |
| 2024-10-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11 |
| 2024-10-15 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 81 |
| 2024-10-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 253 |
| 2024-10-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2024-10-10 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 268 |
| 2024-10-09 | 4.080 | 4.080 | 3.800 | 3.880 | 3.880 | 3,160 |
| 2024-10-08 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 117 |
| 2024-10-07 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 201 |
| 2024-10-04 | 4.160 | 4.160 | 4.100 | 4.120 | 4.120 | 306 |
| 2024-10-03 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 1,301 |
| 2024-10-02 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 133 |
| 2024-10-01 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 663 |
| 2024-09-30 | 4.500 | 4.640 | 4.300 | 4.300 | 4.300 | 1,114 |
| 2024-09-27 | 4.760 | 4.760 | 4.540 | 4.540 | 4.540 | 1,092 |
| 2024-09-26 | 4.720 | 4.740 | 4.680 | 4.680 | 4.680 | 718 |
| 2024-09-25 | 5.300 | 5.300 | 4.780 | 4.780 | 4.780 | 718 |
| 2024-09-24 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 123 |
| 2024-09-23 | 5.500 | 5.550 | 5.200 | 5.200 | 5.200 | 1,399 |
| 2024-09-20 | 5.250 | 5.350 | 5.050 | 5.100 | 5.100 | 284 |
| 2024-09-19 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 210 |
| 2024-09-18 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 113 |
| 2024-09-17 | 4.860 | 5.150 | 4.860 | 5.150 | 5.150 | 249 |
| 2024-09-16 | 4.460 | 4.800 | 4.460 | 4.800 | 4.800 | 306 |
| 2024-09-13 | 4.400 | 4.700 | 4.380 | 4.380 | 4.380 | 386 |
| 2024-09-12 | 5.250 | 5.250 | 4.300 | 4.340 | 4.340 | 1,359 |
| 2024-09-11 | 5.600 | 5.700 | 5.200 | 5.250 | 5.250 | 2,913 |
| 2024-09-10 | 5.800 | 5.800 | 5.550 | 5.600 | 5.600 | 906 |
| 2024-09-09 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 1,516 |
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.