Aelis Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.770	0.770	0.740	0.740	0.740	7,896
2026-10-16	0.760	0.760	0.750	0.752	0.752	11,454
2026-10-15	0.770	0.779	0.750	0.770	0.770	6,969
2026-10-14	0.780	0.800	0.750	0.770	0.770	29,479
2026-10-13	0.809	0.809	0.780	0.780	0.780	5,378
2026-10-12	0.797	0.797	0.780	0.780	0.780	17,120
2026-10-09	0.810	0.810	0.790	0.799	0.799	4,856
2026-10-08	0.801	0.802	0.800	0.800	0.800	6,820
2026-10-07	0.831	0.831	0.800	0.800	0.800	10,993
2026-10-06	0.838	0.838	0.820	0.820	0.820	8,625
2026-10-05	0.875	0.875	0.830	0.838	0.838	9,946
2026-10-02	0.880	0.885	0.870	0.875	0.875	5,791
2026-10-01	0.900	0.900	0.870	0.884	0.884	1,716
2026-09-30	0.910	0.910	0.890	0.900	0.900	3,335
2026-09-29	0.940	0.940	0.890	0.890	0.890	17,610
2026-09-28	0.920	0.939	0.915	0.920	0.920	8,449
2026-09-25	0.940	0.960	0.920	0.920	0.920	5,296
2026-09-24	0.870	0.940	0.870	0.920	0.920	14,576
2026-09-23	0.900	0.900	0.880	0.880	0.880	332
2026-09-22	0.870	0.899	0.870	0.880	0.880	12,684
2026-09-21	0.900	0.910	0.870	0.870	0.870	14,108
2026-09-18	0.900	0.920	0.890	0.900	0.900	44,514
2026-09-17	0.930	0.930	0.899	0.916	0.916	40,624
2026-09-16	0.981	0.990	0.910	0.930	0.930	25,018
2026-09-15	0.960	0.960	0.940	0.960	0.960	13,109
2026-09-14	0.984	1.000	0.950	0.950	0.950	68,202
2026-09-11	1.014	1.020	1.000	1.000	1.000	10,687
2026-09-10	1.002	1.014	1.000	1.014	1.014	2,625
2026-09-09	1.014	1.014	1.002	1.012	1.012	3,439
2026-09-08	1.000	1.012	1.000	1.002	1.002	1,471
2026-09-07	1.020	1.020	1.000	1.014	1.014	420
2026-09-04	1.010	1.020	0.990	1.020	1.020	2,693
2026-09-03	1.020	1.020	0.990	0.990	0.990	4,637
2026-09-02	1.030	1.030	0.990	1.000	1.000	10,350
2026-09-01	1.018	1.028	1.000	1.008	1.008	8,996
2026-08-31	1.002	1.020	1.000	1.002	1.002	15,164
2026-08-28	1.010	1.020	1.010	1.010	1.010	8,285
2026-08-27	1.028	1.038	1.000	1.010	1.010	31,108
2026-08-26	1.050	1.050	1.028	1.028	1.028	7,447
2026-08-25	1.050	1.054	1.028	1.030	1.030	11,222
2026-08-24	1.060	1.060	1.030	1.030	1.030	3,211
2026-08-21	1.050	1.060	1.030	1.060	1.060	22,676
2026-08-20	1.120	1.120	1.040	1.078	1.078	27,698
2026-08-19	1.024	1.124	1.024	1.092	1.092	67,781
2026-08-18	1.070	1.080	1.054	1.054	1.054	5,419
2026-08-17	1.080	1.080	1.054	1.070	1.070	14,314
2026-08-14	1.080	1.160	1.016	1.070	1.070	69,735
2026-08-13	1.014	1.110	1.014	1.110	1.110	12,833
2026-08-12	1.010	1.040	1.010	1.020	1.020	3,100
2026-08-11	1.000	1.020	0.980	1.020	1.020	21,890
2026-08-10	1.014	1.036	1.010	1.020	1.020	16,371
2026-08-07	1.040	1.042	1.020	1.042	1.042	5,025
2026-08-06	1.020	1.058	1.020	1.046	1.046	8,419
2026-08-05	1.040	1.040	1.020	1.038	1.038	1,874
2026-08-04	1.020	1.038	1.016	1.016	1.016	2,192
2026-08-03	1.040	1.040	1.012	1.014	1.014	7,331
2026-07-31	1.026	1.040	1.024	1.024	1.024	24,667
2026-07-30	1.026	1.038	1.024	1.026	1.026	2,172
2026-07-29	1.020	1.040	1.020	1.026	1.026	1,265
2026-07-28	1.040	1.040	1.022	1.024	1.024	7,499

Page 1 of 3 · 130 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.