Aelis Farma SA (EPA:AELIS)
France · Delayed Price · Currency is EUR 1.200
0.00 (0.00%)
May 20, 2026, 5:35 PM CET
Aelis Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | - | - | 3,028 |
| May 19, 2026 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | - | 23,029 |
| May 18, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.12% | 20,301 |
| May 15, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.54% | 38,099 |
| May 14, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.26% | 23,869 |
| May 13, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.11% | 5,261 |
| May 12, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -2.17% | 13,380 |
| May 11, 2026 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | 2.38% | 43,815 |
| May 8, 2026 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | 4.83% | 28,833 |
| May 7, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 16,124 |
| May 6, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 43,329 |
| May 5, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 21,342 |
| May 4, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -0.63% | 13,515 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 2.24% | 11,896 |
| Apr 29, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -2.19% | 35,241 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 0.63% | 13,854 |
| Apr 27, 2026 | 1.28 | 1.30 | 1.21 | 1.27 | 1.27 | -0.31% | 27,660 |
| 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 |