Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.355
+0.215 (18.86%)
Sep 15, 2025, 4:29 PM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 12,700 |
| Sep 11, 2025 | 1.18 | 1.23 | 1.13 | 1.19 | 1.19 | -0.83% | 20,579 |
| Sep 10, 2025 | 1.12 | 1.33 | 1.12 | 1.20 | 1.20 | 8.11% | 70,264 |
| Sep 9, 2025 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 7.77% | 20,898 |
| Sep 8, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 11,546 |
| Sep 5, 2025 | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | -5.61% | 16,885 |
| Sep 4, 2025 | 1.09 | 1.12 | 1.02 | 1.07 | 1.07 | -0.93% | 31,882 |
| Sep 3, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 49,516 |
| Sep 2, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | - | 17,689 |
| Sep 1, 2025 | 1.15 | 1.19 | 1.04 | 1.12 | 1.12 | -2.61% | 43,834 |
| Aug 29, 2025 | 1.23 | 1.27 | 1.11 | 1.15 | 1.15 | -9.45% | 67,828 |
| Aug 28, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 3.25% | 33,268 |
| Aug 27, 2025 | 1.21 | 1.27 | 1.18 | 1.23 | 1.23 | 3.36% | 12,812 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.15 | 1.19 | 1.19 | -7.03% | 55,157 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 16,478 |
| Aug 22, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 21,276 |
| Aug 21, 2025 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | -3.73% | 35,413 |
| Aug 20, 2025 | 1.37 | 1.38 | 1.29 | 1.34 | 1.34 | -2.90% | 22,005 |
| Aug 19, 2025 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 4.55% | 43,124 |
| Aug 18, 2025 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | -9.59% | 71,638 |
| Aug 15, 2025 | 1.45 | 1.56 | 1.38 | 1.46 | 1.46 | 4.29% | 64,149 |
| Aug 14, 2025 | 1.37 | 1.46 | 1.32 | 1.40 | 1.40 | 6.06% | 49,283 |
| Aug 13, 2025 | 1.26 | 1.47 | 1.25 | 1.32 | 1.32 | 3.94% | 101,067 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 22,048 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 35,373 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 36,777 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -2.94% | 47,050 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.26 | 1.36 | 1.36 | -4.23% | 90,850 |
| Aug 5, 2025 | 1.46 | 1.51 | 1.35 | 1.42 | 1.42 | -8.97% | 122,265 |
| Aug 4, 2025 | 1.45 | 1.75 | 1.40 | 1.56 | 1.56 | 26.83% | 289,067 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.08 | 1.23 | 1.23 | -6.11% | 217,884 |
| Jul 31, 2025 | 1.74 | 1.81 | 1.29 | 1.31 | 1.31 | -26.40% | 257,508 |
| Jul 30, 2025 | 2.15 | 2.15 | 1.50 | 1.78 | 1.78 | -2.73% | 392,826 |
| Jul 29, 2025 | 1.15 | 1.88 | 1.08 | 1.83 | 1.83 | 72.64% | 464,707 |
| Jul 28, 2025 | 0.84 | 1.09 | 0.82 | 1.06 | 1.06 | 32.50% | 184,089 |
| Jul 25, 2025 | 0.78 | 0.81 | 0.72 | 0.80 | 0.80 | 5.26% | 97,895 |
| Jul 24, 2025 | 0.73 | 0.80 | 0.72 | 0.76 | 0.76 | 3.83% | 404,847 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.67 | 0.73 | 0.73 | - | 66,094 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 2.52% | 28,985 |
| Jul 21, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -1.92% | 56,582 |
| Jul 18, 2025 | 0.77 | 0.81 | 0.70 | 0.73 | 0.73 | -5.94% | 38,453 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -6.97% | 42,193 |
| Jul 16, 2025 | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -3.48% | 26,736 |
| Jul 15, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.15% | 10,164 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.82 | 0.89 | 0.89 | -1.33% | 20,472 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.59% | 12,786 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -6.46% | 67,346 |
| Jul 9, 2025 | 0.96 | 1.01 | 0.93 | 0.99 | 0.99 | 5.32% | 32,949 |
| Jul 8, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 2.17% | 17,290 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -5.15% | 37,759 |