Skip to main content
Aelis Farma SA (EPA:AELIS)
France flag France · Delayed Price · Currency is EUR
1.145
-0.055 (-4.58%)
Mar 9, 2026, 5:28 PM CET

Aelis Farma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.171.171.131.15--4.17%51,669
Mar 6, 20261.251.281.161.201.20-5.51%36,341
Mar 5, 20261.251.311.251.271.27-1.55%35,148
Mar 4, 20261.271.341.251.291.292.38%44,009
Mar 3, 20261.311.351.251.261.26-6.67%48,252
Mar 2, 20261.371.411.311.351.35-3.23%46,439
Feb 27, 20261.411.461.391.401.400.36%15,933
Feb 26, 20261.401.421.391.391.39-0.71%19,001
Feb 25, 20261.431.451.391.401.40-1.41%30,664
Feb 24, 20261.431.431.381.421.42-0.35%20,107
Feb 23, 20261.401.491.391.431.433.26%36,265
Feb 20, 20261.391.421.381.381.38-0.36%11,446
Feb 19, 20261.411.421.381.391.39-1.42%13,086
Feb 18, 20261.401.451.371.411.410.36%27,729
Feb 17, 20261.451.501.401.401.400.72%50,480
Feb 16, 20261.441.501.361.391.39-50,431
Feb 13, 20261.421.451.371.391.39-2.11%50,203
Feb 12, 20261.471.541.421.421.42-2.07%70,257
Feb 11, 20261.481.601.421.451.45-115,372
Feb 10, 20261.381.491.351.451.455.45%117,287
Feb 9, 20261.431.441.311.381.38-2.83%55,248
Feb 6, 20261.391.511.341.421.423.28%57,302
Feb 5, 20261.491.491.361.371.37-6.16%40,207
Feb 4, 20261.351.561.351.461.466.57%158,762
Feb 3, 20261.461.471.321.371.37-5.52%109,766
Feb 2, 20261.541.591.431.451.45-6.15%96,184
Jan 30, 20261.651.711.491.551.55-11.21%179,620
Jan 29, 20262.232.241.661.741.74-20.91%349,838
Jan 28, 20262.102.301.962.202.2013.99%493,545
Jan 27, 20261.472.131.411.931.9333.56%387,613
Jan 26, 20261.251.511.231.451.4518.93%274,849
Jan 23, 20261.191.231.171.221.223.40%13,989
Jan 22, 20261.211.211.161.181.18-1.26%11,551
Jan 21, 20261.191.191.161.191.19-3,568
Jan 20, 20261.201.211.171.191.19-0.42%8,913
Jan 19, 20261.211.241.161.201.200.42%39,549
Jan 16, 20261.221.221.181.191.19-0.83%12,521
Jan 15, 20261.231.231.151.201.20-3.23%41,441
Jan 14, 20261.191.241.151.241.244.64%53,864
Jan 13, 20261.221.221.181.191.19-2.07%32,696
Jan 12, 20261.161.251.151.211.215.22%167,321
Jan 9, 20261.191.191.151.151.15-2.54%28,612
Jan 8, 20261.171.181.151.181.180.85%18,903
Jan 7, 20261.171.181.131.171.17-0.43%32,000
Jan 6, 20261.131.181.121.181.184.44%33,579
Jan 5, 20261.161.211.121.131.13-3.02%66,698
Jan 2, 20261.151.161.121.161.163.11%55,945
Dec 31, 20251.131.151.111.131.13-0.44%11,292
Dec 30, 20251.141.141.101.131.130.89%14,555
Dec 29, 20251.111.121.071.121.123.23%13,062
Dec 24, 20251.101.111.071.091.09-1.36%5,885
Dec 23, 20251.121.121.071.101.10-12,057
Dec 22, 20251.091.111.051.101.100.92%25,498
Dec 19, 20251.111.121.091.091.09-5,879
Dec 18, 20251.101.121.081.091.09-0.46%23,942
Dec 17, 20251.061.111.051.101.100.46%26,693
Dec 16, 20251.111.111.071.091.090.46%11,659
Dec 15, 20251.141.141.091.091.09-1.81%15,228
Dec 12, 20251.141.141.101.111.11-1.78%8,752
Dec 11, 20251.111.131.071.131.136.13%12,375
Dec 10, 20251.081.121.051.061.06-1.85%25,756
Dec 9, 20251.071.091.051.081.082.86%9,927
Dec 8, 20251.091.111.051.051.05-2.33%21,791
Dec 5, 20251.051.161.051.081.082.38%140,766
Dec 4, 20251.071.071.011.051.05-3.67%30,200
Dec 3, 20251.101.130.991.091.09-3.54%76,385
Dec 2, 20251.151.201.041.131.135.61%244,477
Dec 1, 20251.091.101.021.071.07-2.73%13,655
Nov 28, 20251.091.111.091.101.10-1.79%4,313
Nov 27, 20251.111.121.071.121.120.90%4,338
Nov 26, 20251.131.131.111.111.11-0.45%1,306
Nov 25, 20251.151.151.061.121.12-3.04%15,312
Nov 24, 20251.151.151.071.151.15-18,750
Nov 21, 20251.131.151.061.151.152.22%69,723
Nov 20, 20251.151.151.051.131.13-1.32%43,107
Nov 19, 20251.101.171.041.141.144.11%67,009
Nov 18, 20251.091.101.071.101.100.46%6,865
Nov 17, 20251.061.111.051.091.091.87%7,631
Nov 14, 20251.071.081.061.071.07-2.28%5,040
Nov 13, 20251.131.131.081.101.10-3.95%8,273
Nov 12, 20251.111.151.111.141.140.88%10,983
Nov 11, 20251.091.131.091.131.132.73%6,793
Nov 10, 20251.111.111.091.101.10-0.90%11,008
Nov 7, 20251.101.121.101.111.110.91%2,289
Nov 6, 20251.101.111.101.101.10-1.79%2,736
Nov 5, 20251.151.151.101.121.12-1.75%10,759
Nov 4, 20251.151.151.121.141.140.88%3,361
Nov 3, 20251.151.151.111.131.13-1.74%5,888
Oct 31, 20251.151.171.121.151.15-6,541
Oct 30, 20251.161.161.121.151.15-0.43%11,466
Oct 29, 20251.161.171.161.161.16-2,973
Oct 28, 20251.171.171.141.161.16-0.86%5,647
Oct 27, 20251.151.181.141.171.17-8,425
Oct 24, 20251.161.171.131.171.170.43%9,140
Oct 23, 20251.141.171.121.161.161.75%12,257
Oct 22, 20251.131.171.131.141.141.33%4,066
Oct 21, 20251.171.181.111.131.13-3.43%5,642
Oct 20, 20251.211.211.111.171.17-2.92%49,761
Oct 17, 20251.201.291.161.201.200.42%84,828
Oct 16, 20251.161.201.131.201.203.02%16,515