Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.190
+0.030 (2.59%)
Oct 16, 2025, 4:39 PM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.72% | 24,626 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 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 | -0.81% | 54,275 |
| Oct 7, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 36,893 |
| Oct 6, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 73,479 |
| Oct 3, 2025 | 1.19 | 1.29 | 1.14 | 1.16 | 1.16 | -0.85% | 141,697 |
| Oct 2, 2025 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -7.14% | 43,349 |
| Oct 1, 2025 | 1.08 | 1.28 | 1.07 | 1.26 | 1.26 | 17.76% | 99,986 |
| Sep 30, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 23,827 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 11,036 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 21,005 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | - | 26,193 |
| Sep 24, 2025 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -4.35% | 26,922 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 56,802 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -13.04% | 97,583 |
| Sep 19, 2025 | 1.49 | 1.51 | 1.35 | 1.38 | 1.38 | 1.47% | 95,424 |
| Sep 18, 2025 | 1.38 | 1.47 | 1.35 | 1.36 | 1.36 | -2.16% | 25,202 |
| Sep 17, 2025 | 1.35 | 1.47 | 1.22 | 1.39 | 1.39 | 2.96% | 71,937 |
| Sep 16, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | - | 30,959 |
| Sep 15, 2025 | 1.19 | 1.39 | 1.16 | 1.35 | 1.35 | 18.42% | 106,036 |
| 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 |