Skip to main content
logo
Aelis Farma SA (EPA:AELIS)
France flag France · Delayed Price · Currency is EUR
1.185
-0.025 (-2.07%)
Jan 13, 2026, 5:24 PM CET

Aelis Farma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20261.221.221.181.19--1.65%18,127
Jan 12, 20261.161.251.151.211.215.22%167,321
Jan 9, 20261.191.191.151.151.15-2.54%28,612
Jan 8, 20261.171.181.151.181.180.85%18,903
Jan 7, 20261.171.181.131.171.17-0.43%32,000
Jan 6, 20261.131.181.121.181.184.44%33,579
Jan 5, 20261.161.211.121.131.13-3.02%66,698
Jan 2, 20261.151.161.121.161.163.11%55,945
Dec 31, 20251.131.151.111.131.13-0.44%11,292
Dec 30, 20251.141.141.101.131.130.89%14,555
Dec 29, 20251.111.121.071.121.123.23%13,062
Dec 24, 20251.101.111.071.091.09-1.36%5,885
Dec 23, 20251.121.121.071.101.10-12,057
Dec 22, 20251.091.111.051.101.100.92%25,498
Dec 19, 20251.111.121.091.091.09-5,879
Dec 18, 20251.101.121.081.091.09-0.46%23,942
Dec 17, 20251.061.111.051.101.100.46%26,693
Dec 16, 20251.111.111.071.091.090.46%11,659
Dec 15, 20251.141.141.091.091.09-1.81%15,228
Dec 12, 20251.141.141.101.111.11-1.78%8,752
Dec 11, 20251.111.131.071.131.136.13%12,375
Dec 10, 20251.081.121.051.061.06-1.85%25,756
Dec 9, 20251.071.091.051.081.082.86%9,927
Dec 8, 20251.091.111.051.051.05-2.33%21,791
Dec 5, 20251.051.161.051.081.082.38%140,766
Dec 4, 20251.071.071.011.051.05-3.67%30,200
Dec 3, 20251.101.130.991.091.09-3.54%76,385
Dec 2, 20251.151.201.041.131.135.61%244,477
Dec 1, 20251.091.101.021.071.07-2.73%13,655
Nov 28, 20251.091.111.091.101.10-1.79%4,313
Nov 27, 20251.111.121.071.121.120.90%4,338
Nov 26, 20251.131.131.111.111.11-0.45%1,306
Nov 25, 20251.151.151.061.121.12-3.04%15,312
Nov 24, 20251.151.151.071.151.15-18,750
Nov 21, 20251.131.151.061.151.152.22%69,723
Nov 20, 20251.151.151.051.131.13-1.32%43,107
Nov 19, 20251.101.171.041.141.144.11%67,009
Nov 18, 20251.091.101.071.101.100.46%6,865
Nov 17, 20251.061.111.051.091.091.87%7,631
Nov 14, 20251.071.081.061.071.07-2.28%5,040
Nov 13, 20251.131.131.081.101.10-3.95%8,273
Nov 12, 20251.111.151.111.141.140.88%10,983
Nov 11, 20251.091.131.091.131.132.73%6,793
Nov 10, 20251.111.111.091.101.10-0.90%11,008
Nov 7, 20251.101.121.101.111.110.91%2,289
Nov 6, 20251.101.111.101.101.10-1.79%2,736
Nov 5, 20251.151.151.101.121.12-1.75%10,759
Nov 4, 20251.151.151.121.141.140.88%3,361
Nov 3, 20251.151.151.111.131.13-1.74%5,888
Oct 31, 20251.151.171.121.151.15-6,541