Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.370
-0.080 (-5.52%)
At close: Feb 3, 2026
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.46 | 1.47 | 1.32 | 1.37 | 1.37 | -5.52% | 109,766 |
| Feb 2, 2026 | 1.54 | 1.59 | 1.43 | 1.45 | 1.45 | -6.15% | 96,184 |
| Jan 30, 2026 | 1.65 | 1.71 | 1.49 | 1.55 | 1.55 | -11.21% | 179,620 |
| Jan 29, 2026 | 2.23 | 2.24 | 1.66 | 1.74 | 1.74 | -20.91% | 349,838 |
| Jan 28, 2026 | 2.10 | 2.30 | 1.96 | 2.20 | 2.20 | 13.99% | 493,545 |
| Jan 27, 2026 | 1.47 | 2.13 | 1.41 | 1.93 | 1.93 | 33.56% | 387,613 |
| Jan 26, 2026 | 1.25 | 1.51 | 1.23 | 1.45 | 1.45 | 18.93% | 274,849 |
| Jan 23, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 3.40% | 13,989 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -1.26% | 11,551 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 3,568 |
| Jan 20, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.42% | 8,913 |
| Jan 19, 2026 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | 0.42% | 39,549 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 12,521 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -3.23% | 41,441 |
| Jan 14, 2026 | 1.19 | 1.24 | 1.15 | 1.24 | 1.24 | 4.64% | 53,864 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 32,696 |
| Jan 12, 2026 | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 167,321 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 28,612 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 18,903 |
| Jan 7, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | -0.43% | 32,000 |
| Jan 6, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 4.44% | 33,579 |
| Jan 5, 2026 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -3.02% | 66,698 |
| Jan 2, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 3.11% | 55,945 |
| Dec 31, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 11,292 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 14,555 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 3.23% | 13,062 |
| Dec 24, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 5,885 |
| Dec 23, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | - | 12,057 |
| Dec 22, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 0.92% | 25,498 |
| Dec 19, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | - | 5,879 |
| Dec 18, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.46% | 23,942 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 0.46% | 26,693 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.46% | 11,659 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.81% | 15,228 |
| Dec 12, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.78% | 8,752 |
| Dec 11, 2025 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | 6.13% | 12,375 |
| Dec 10, 2025 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 25,756 |
| Dec 9, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 9,927 |
| Dec 8, 2025 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -2.33% | 21,791 |
| Dec 5, 2025 | 1.05 | 1.16 | 1.05 | 1.08 | 1.08 | 2.38% | 140,766 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -3.67% | 30,200 |
| Dec 3, 2025 | 1.10 | 1.13 | 0.99 | 1.09 | 1.09 | -3.54% | 76,385 |
| Dec 2, 2025 | 1.15 | 1.20 | 1.04 | 1.13 | 1.13 | 5.61% | 244,477 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 13,655 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 4,313 |
| Nov 27, 2025 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 4,338 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 1,306 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | -3.04% | 15,312 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | - | 18,750 |
| Nov 21, 2025 | 1.13 | 1.15 | 1.06 | 1.15 | 1.15 | 2.22% | 69,723 |