Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.380
-0.045 (-3.16%)
Feb 24, 2026, 10:38 AM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.40 | 1.49 | 1.39 | 1.43 | 1.43 | 3.26% | 36,265 |
| Feb 20, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 11,446 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 13,086 |
| Feb 18, 2026 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | 0.36% | 27,729 |
| Feb 17, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | 0.72% | 50,480 |
| Feb 16, 2026 | 1.44 | 1.50 | 1.36 | 1.39 | 1.39 | - | 50,431 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 50,203 |
| Feb 12, 2026 | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -2.07% | 70,257 |
| Feb 11, 2026 | 1.48 | 1.60 | 1.42 | 1.45 | 1.45 | - | 115,372 |
| Feb 10, 2026 | 1.38 | 1.49 | 1.35 | 1.45 | 1.45 | 5.45% | 117,287 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.31 | 1.38 | 1.38 | -2.83% | 55,248 |
| Feb 6, 2026 | 1.39 | 1.51 | 1.34 | 1.42 | 1.42 | 3.28% | 57,302 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | -6.16% | 40,207 |
| Feb 4, 2026 | 1.35 | 1.56 | 1.35 | 1.46 | 1.46 | 6.57% | 158,762 |
| 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 |