Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.090
+0.005 (0.46%)
Dec 16, 2025, 4:35 PM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.05 | 1.13 | 1.13 | -1.32% | 43,107 |
| Nov 19, 2025 | 1.10 | 1.17 | 1.04 | 1.14 | 1.14 | 4.11% | 67,009 |
| Nov 18, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 6,865 |
| Nov 17, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 7,631 |
| Nov 14, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.28% | 5,040 |
| Nov 13, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.95% | 8,273 |
| Nov 12, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 10,983 |
| Nov 11, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 6,793 |
| Nov 10, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 11,008 |
| Nov 7, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 2,289 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 2,736 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 10,759 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 3,361 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 5,888 |
| Oct 31, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 6,541 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.43% | 11,466 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,973 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.86% | 5,647 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 8,425 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.43% | 9,140 |
| Oct 23, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 12,257 |
| Oct 22, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 1.33% | 4,066 |
| Oct 21, 2025 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -3.43% | 5,642 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.11 | 1.17 | 1.17 | -2.92% | 49,761 |
| Oct 17, 2025 | 1.20 | 1.29 | 1.16 | 1.20 | 1.20 | 0.42% | 84,828 |
| Oct 16, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 3.02% | 16,515 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 20,485 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.11 | 1.18 | 1.18 | 2.16% | 24,626 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.12% | 20,897 |
| Oct 10, 2025 | 1.22 | 1.30 | 1.10 | 1.18 | 1.18 | -3.28% | 79,033 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | - | 30,292 |
| Oct 8, 2025 | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | -0.41% | 54,275 |