Aelis Farma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	2,005
Nov 11, 2026	0.87	0.88	0.87	0.88	0.88	1.63%	4,649
Nov 10, 2026	0.94	0.95	0.85	0.86	0.86	-8.40%	47,332
Nov 9, 2026	1.02	1.02	0.94	0.94	0.94	-7.84%	38,406
Nov 6, 2026	0.78	1.14	0.76	1.02	1.02	38.59%	345,297
Nov 5, 2026	0.75	0.75	0.74	0.74	0.74	-0.54%	8,178
Nov 4, 2026	0.74	0.75	0.73	0.74	0.74	-	7,117
Nov 3, 2026	0.74	0.74	0.72	0.74	0.74	2.21%	9,204
Nov 2, 2026	0.72	0.74	0.72	0.72	0.72	0.14%	2,218
Oct 30, 2026	0.73	0.74	0.72	0.72	0.72	-2.30%	9,959
Oct 29, 2026	0.66	0.75	0.66	0.74	0.74	10.45%	66,234
Oct 28, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	8,756
Oct 27, 2026	0.65	0.65	0.63	0.65	0.65	0.15%	26,247
Oct 26, 2026	0.66	0.66	0.64	0.65	0.65	-1.67%	5,397
Oct 23, 2026	0.70	0.70	0.61	0.66	0.66	-8.08%	65,559
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