Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.240
+0.010 (0.81%)
Apr 24, 2026, 5:03 PM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.18 | 1.28 | 1.18 | 1.27 | 1.27 | 3.58% | 75,152 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.16 | 1.23 | 1.23 | -4.06% | 20,991 |
| Apr 22, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.16% | 2,686 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.99% | 5,970 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 1.24% | 5,446 |
| Apr 17, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 15,819 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 7,105 |
| Apr 15, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.15% | 31,550 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.92% | 21,983 |
| Apr 13, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.95% | 17,849 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.26 | 1.34 | 1.34 | -3.19% | 52,035 |
| Apr 9, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -4.03% | 7,859 |
| Apr 8, 2026 | 1.38 | 1.45 | 1.34 | 1.44 | 1.44 | 7.15% | 47,469 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | 3.23% | 48,589 |
| Apr 2, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.62% | 8,492 |
| Apr 1, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 4.30% | 26,638 |
| Mar 31, 2026 | 1.27 | 1.42 | 1.27 | 1.28 | 1.28 | 2.40% | 75,523 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 19,830 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 18,196 |
| Mar 26, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -2.26% | 16,323 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.24 | 1.33 | 1.33 | -5.67% | 50,146 |
| Mar 24, 2026 | 1.57 | 1.80 | 1.41 | 1.41 | 1.41 | -9.32% | 146,408 |
| Mar 23, 2026 | 1.29 | 1.56 | 1.21 | 1.56 | 1.56 | 26.42% | 127,530 |
| Mar 20, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 10,809 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.83% | 10,346 |
| Mar 18, 2026 | 1.24 | 1.29 | 1.18 | 1.24 | 1.24 | -1.20% | 14,968 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 12,888 |
| Mar 16, 2026 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -0.77% | 18,747 |
| Mar 13, 2026 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | -0.38% | 25,225 |
| Mar 12, 2026 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -4.04% | 53,319 |
| Mar 11, 2026 | 1.23 | 1.36 | 1.20 | 1.36 | 1.36 | 12.40% | 53,588 |
| Mar 10, 2026 | 1.17 | 1.26 | 1.15 | 1.21 | 1.21 | 5.68% | 31,614 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -4.58% | 53,319 |
| Mar 6, 2026 | 1.25 | 1.28 | 1.16 | 1.20 | 1.20 | -5.51% | 36,341 |
| Mar 5, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 35,148 |
| Mar 4, 2026 | 1.27 | 1.34 | 1.25 | 1.29 | 1.29 | 2.38% | 44,009 |
| Mar 3, 2026 | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -6.67% | 48,252 |
| Mar 2, 2026 | 1.37 | 1.41 | 1.31 | 1.35 | 1.35 | -3.23% | 46,439 |
| Feb 27, 2026 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | 0.36% | 15,933 |
| Feb 26, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 19,001 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 30,664 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.35% | 20,107 |
| Feb 23, 2026 | 1.40 | 1.49 | 1.39 | 1.43 | 1.43 | 3.26% | 36,265 |
| Feb 20, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 11,446 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 13,086 |
| Feb 18, 2026 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | 0.36% | 27,729 |
| Feb 17, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | 0.72% | 50,480 |
| Feb 16, 2026 | 1.44 | 1.50 | 1.36 | 1.39 | 1.39 | - | 50,431 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 50,203 |
| Feb 12, 2026 | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -2.07% | 70,257 |