Aelis Farma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.70	0.70	0.70	0.70	0.70	-2.51%	6,851
Oct 22, 2026	0.72	0.73	0.70	0.72	0.72	-0.28%	11,049
Oct 21, 2026	0.71	0.72	0.71	0.72	0.72	1.12%	4,451
Oct 20, 2026	0.74	0.75	0.71	0.71	0.71	-3.78%	10,368
Oct 19, 2026	0.77	0.77	0.74	0.74	0.74	-1.60%	7,896
Oct 16, 2026	0.76	0.76	0.75	0.75	0.75	-2.34%	11,454
Oct 15, 2026	0.77	0.78	0.75	0.77	0.77	-	6,969
Oct 14, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	29,479
Oct 13, 2026	0.81	0.81	0.78	0.78	0.78	-	5,378
Oct 12, 2026	0.80	0.80	0.78	0.78	0.78	-2.38%	17,120
Oct 9, 2026	0.81	0.81	0.79	0.80	0.80	-0.13%	4,856
Oct 8, 2026	0.80	0.80	0.80	0.80	0.80	-	6,820
Oct 7, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	10,993
Oct 6, 2026	0.84	0.84	0.82	0.82	0.82	-2.15%	8,625
Oct 5, 2026	0.88	0.88	0.83	0.84	0.84	-4.23%	9,946
Oct 2, 2026	0.88	0.89	0.87	0.88	0.88	-1.02%	5,791
Oct 1, 2026	0.90	0.90	0.87	0.88	0.88	-1.78%	1,716
Sep 30, 2026	0.91	0.91	0.89	0.90	0.90	1.12%	3,335
Sep 29, 2026	0.94	0.94	0.89	0.89	0.89	-3.26%	17,610
Sep 28, 2026	0.92	0.94	0.92	0.92	0.92	-	8,449
Sep 25, 2026	0.94	0.96	0.92	0.92	0.92	-	5,296
Sep 24, 2026	0.87	0.94	0.87	0.92	0.92	4.55%	14,576
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-	332
Sep 22, 2026	0.87	0.90	0.87	0.88	0.88	1.15%	12,684
Sep 21, 2026	0.90	0.91	0.87	0.87	0.87	-3.33%	14,108
Sep 18, 2026	0.90	0.92	0.89	0.90	0.90	-1.75%	44,514
Sep 17, 2026	0.93	0.93	0.90	0.92	0.92	-1.51%	40,624
Sep 16, 2026	0.98	0.99	0.91	0.93	0.93	-3.12%	25,018
Sep 15, 2026	0.96	0.96	0.94	0.96	0.96	1.05%	13,109
Sep 14, 2026	0.98	1.00	0.95	0.95	0.95	-5.00%	68,202
Sep 11, 2026	1.01	1.02	1.00	1.00	1.00	-1.38%	10,687
Sep 10, 2026	1.00	1.01	1.00	1.01	1.01	0.20%	2,625
Sep 9, 2026	1.01	1.01	1.00	1.01	1.01	1.00%	3,439
Sep 8, 2026	1.00	1.01	1.00	1.00	1.00	-1.18%	1,471
Sep 7, 2026	1.02	1.02	1.00	1.01	1.01	-0.59%	420
Sep 4, 2026	1.01	1.02	0.99	1.02	1.02	3.03%	2,693
Sep 3, 2026	1.02	1.02	0.99	0.99	0.99	-1.00%	4,637
Sep 2, 2026	1.03	1.03	0.99	1.00	1.00	-0.79%	10,350
Sep 1, 2026	1.02	1.03	1.00	1.01	1.01	0.60%	8,996
Aug 31, 2026	1.00	1.02	1.00	1.00	1.00	-0.79%	15,164
Aug 28, 2026	1.01	1.02	1.01	1.01	1.01	-	8,285
Aug 27, 2026	1.03	1.04	1.00	1.01	1.01	-1.75%	31,108
Aug 26, 2026	1.05	1.05	1.03	1.03	1.03	-0.19%	7,447
Aug 25, 2026	1.05	1.05	1.03	1.03	1.03	-	11,222
Aug 24, 2026	1.06	1.06	1.03	1.03	1.03	-2.83%	3,211
Aug 21, 2026	1.05	1.06	1.03	1.06	1.06	-1.67%	22,676
Aug 20, 2026	1.12	1.12	1.04	1.08	1.08	-1.28%	27,698
Aug 19, 2026	1.02	1.12	1.02	1.09	1.09	3.61%	67,781
Aug 18, 2026	1.07	1.08	1.05	1.05	1.05	-1.50%	5,419
Aug 17, 2026	1.08	1.08	1.05	1.07	1.07	-	14,314