Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.012
-0.012 (-1.17%)
Aug 3, 2026, 2:34 PM CET
Aelis Farma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | - | -1.17% | 6,237 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.19% | 24,667 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,172 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.20% | 1,265 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.39% | 7,499 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.67% | 8,489 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.19% | 18,189 |
| Jul 23, 2026 | 1.06 | 1.16 | 1.04 | 1.05 | 1.05 | -0.76% | 32,793 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 3.73% | 1,603 |
| Jul 21, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 7,384 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 10,220 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 7,661 |
| Jul 16, 2026 | 1.13 | 1.24 | 1.10 | 1.10 | 1.10 | 4.76% | 114,694 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.19% | 1,107 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.77% | 2,015 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 1,147 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.23% | 2,563 |
| Jul 9, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 2,435 |
| Jul 8, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | 0.37% | 14,104 |
| Jul 7, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 9,532 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 14,215 |
| Jul 3, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 8,002 |
| Jul 2, 2026 | 1.08 | 1.08 | 0.99 | 1.05 | 1.05 | -3.49% | 11,638 |
| Jul 1, 2026 | 0.97 | 1.09 | 0.97 | 1.09 | 1.09 | 14.41% | 57,601 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.96% | 14,354 |
| Jun 29, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.98% | 1,920 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 571 |
| Jun 25, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.64% | 8,650 |
| Jun 24, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.10% | 11,183 |
| Jun 23, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.89% | 25,466 |
| Jun 22, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 47,639 |
| Jun 19, 2026 | 1.06 | 1.08 | 1.00 | 1.00 | 1.00 | -6.02% | 11,082 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | 0.19% | 13,139 |
| Jun 17, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 7,891 |
| Jun 16, 2026 | 1.16 | 1.19 | 1.08 | 1.08 | 1.08 | -6.88% | 25,091 |
| Jun 15, 2026 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 5.64% | 21,504 |
| Jun 12, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.26% | 7,586 |
| Jun 11, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | 14,079 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 1.27% | 10,273 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -4.18% | 41,764 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.71% | 15,803 |
| Jun 5, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 17,394 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.81% | 25,218 |
| Jun 3, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 6.17% | 48,900 |
| Jun 2, 2026 | 1.23 | 1.26 | 1.12 | 1.20 | 1.20 | -2.44% | 80,535 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 20,117 |
| May 29, 2026 | 1.24 | 1.32 | 1.23 | 1.26 | 1.26 | 0.16% | 93,360 |
| May 28, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 2.95% | 52,988 |
| May 27, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.83% | 27,293 |
| May 26, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 4,467 |