emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 12.99
+0.03 (0.23%)
Aug 8, 2025, 5:35 PM CET
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.96 | 13.06 | 12.89 | 12.99 | 12.99 | 0.23% | 159,435 |
| Aug 7, 2025 | 12.79 | 13.02 | 12.63 | 12.96 | 12.96 | 1.25% | 124,117 |
| Aug 6, 2025 | 13.15 | 13.26 | 12.80 | 12.80 | 12.80 | -1.92% | 165,461 |
| Aug 5, 2025 | 13.06 | 13.15 | 12.72 | 13.05 | 13.05 | 1.16% | 271,626 |
| Aug 4, 2025 | 13.52 | 13.68 | 12.83 | 12.90 | 12.90 | -6.11% | 496,836 |
| Aug 1, 2025 | 13.61 | 13.76 | 13.15 | 13.74 | 13.74 | 0.73% | 497,245 |
| Jul 31, 2025 | 12.65 | 14.22 | 12.60 | 13.64 | 13.64 | 15.01% | 3,306,062 |
| Jul 30, 2025 | 12.80 | 12.85 | 11.19 | 11.86 | 11.86 | -8.77% | 1,154,548 |
| Jul 29, 2025 | 12.75 | 13.00 | 12.11 | 13.00 | 13.00 | 1.96% | 625,739 |
| Jul 28, 2025 | 11.49 | 12.75 | 11.41 | 12.75 | 12.75 | 10.01% | 1,529,068 |
| Jul 25, 2025 | 10.51 | 11.59 | 10.43 | 11.59 | 11.59 | 10.28% | 538,823 |
| Jul 24, 2025 | 10.80 | 10.88 | 10.50 | 10.51 | 10.51 | -2.41% | 269,047 |
| Jul 23, 2025 | 10.79 | 10.90 | 10.72 | 10.77 | 10.77 | 1.03% | 118,404 |
| Jul 22, 2025 | 10.70 | 10.87 | 10.53 | 10.66 | 10.66 | -0.37% | 208,016 |
| Jul 21, 2025 | 10.68 | 10.78 | 10.52 | 10.70 | 10.70 | 0.19% | 294,631 |
| Jul 18, 2025 | 11.06 | 11.09 | 10.68 | 10.68 | 10.68 | -2.64% | 326,431 |
| Jul 17, 2025 | 11.09 | 11.22 | 10.75 | 10.97 | 10.97 | -0.45% | 337,278 |
| Jul 16, 2025 | 11.15 | 11.30 | 11.02 | 11.02 | 11.02 | -1.17% | 221,255 |
| Jul 15, 2025 | 11.46 | 11.56 | 11.08 | 11.15 | 11.15 | -2.79% | 359,499 |
| Jul 14, 2025 | 11.41 | 11.62 | 11.31 | 11.47 | 11.47 | -0.35% | 223,847 |
| Jul 11, 2025 | 12.25 | 12.38 | 11.41 | 11.51 | 11.51 | -5.96% | 473,700 |
| Jul 10, 2025 | 11.60 | 12.37 | 11.57 | 12.24 | 12.24 | 5.97% | 829,309 |
| Jul 9, 2025 | 11.51 | 11.55 | 11.11 | 11.55 | 11.55 | 0.61% | 319,119 |
| Jul 8, 2025 | 11.47 | 11.59 | 11.24 | 11.48 | 11.48 | 0.61% | 159,369 |
| Jul 7, 2025 | 11.71 | 11.79 | 11.22 | 11.41 | 11.41 | -3.14% | 259,265 |
| Jul 4, 2025 | 11.76 | 11.91 | 11.50 | 11.78 | 11.78 | 0.51% | 223,844 |
| Jul 3, 2025 | 11.71 | 12.05 | 11.50 | 11.72 | 11.72 | -0.17% | 605,763 |
| Jul 2, 2025 | 11.05 | 11.79 | 10.90 | 11.74 | 11.74 | 6.24% | 698,129 |
| Jul 1, 2025 | 11.24 | 11.48 | 10.91 | 11.05 | 11.05 | -1.69% | 318,305 |
| Jun 30, 2025 | 10.62 | 11.53 | 10.57 | 11.24 | 11.24 | 6.04% | 903,898 |
| Jun 27, 2025 | 10.49 | 10.94 | 10.47 | 10.60 | 10.60 | 0.95% | 392,645 |
| Jun 26, 2025 | 11.67 | 11.80 | 9.94 | 10.50 | 10.50 | -9.01% | 1,717,021 |
| Jun 25, 2025 | 11.31 | 11.90 | 11.19 | 11.54 | 11.54 | 1.85% | 696,410 |
| Jun 24, 2025 | 10.71 | 11.54 | 10.64 | 11.33 | 11.33 | 7.60% | 899,366 |
| Jun 23, 2025 | 10.87 | 11.04 | 10.47 | 10.53 | 10.53 | -4.45% | 290,516 |
| Jun 20, 2025 | 10.95 | 11.23 | 10.75 | 11.02 | 11.02 | 1.94% | 515,726 |
| Jun 19, 2025 | 10.91 | 11.20 | 10.61 | 10.81 | 10.81 | -1.55% | 303,054 |
| Jun 18, 2025 | 11.00 | 11.09 | 10.64 | 10.98 | 10.98 | -1.08% | 275,928 |
| Jun 17, 2025 | 10.61 | 11.10 | 10.20 | 11.10 | 11.10 | 4.32% | 590,695 |
| Jun 16, 2025 | 10.59 | 10.89 | 10.45 | 10.64 | 10.64 | 1.43% | 247,775 |
| Jun 13, 2025 | 10.87 | 11.03 | 10.35 | 10.49 | 10.49 | -7.00% | 565,415 |
| Jun 12, 2025 | 10.41 | 11.45 | 10.39 | 11.28 | 11.28 | 7.74% | 1,336,122 |
| Jun 11, 2025 | 10.36 | 10.50 | 10.25 | 10.47 | 10.47 | 1.55% | 181,217 |
| Jun 10, 2025 | 10.19 | 10.65 | 10.19 | 10.31 | 10.31 | 0.19% | 594,148 |
| Jun 9, 2025 | 10.18 | 10.50 | 10.12 | 10.29 | 10.29 | 0.98% | 287,286 |
| Jun 6, 2025 | 10.28 | 10.50 | 10.09 | 10.19 | 10.19 | -0.39% | 321,603 |
| Jun 5, 2025 | 10.06 | 10.56 | 10.05 | 10.23 | 10.23 | 1.79% | 493,356 |
| Jun 4, 2025 | 10.20 | 10.30 | 9.99 | 10.05 | 10.05 | -0.99% | 251,864 |
| Jun 3, 2025 | 10.10 | 10.30 | 10.08 | 10.15 | 10.15 | 0.69% | 256,069 |
| Jun 2, 2025 | 10.10 | 10.27 | 9.93 | 10.08 | 10.08 | -1.08% | 321,406 |