Skip to main content
Aelis Farma SA (EPA:AELIS)
France flag France · Delayed Price · Currency is EUR
1.278
+0.008 (0.63%)
Apr 28, 2026, 5:18 PM CET

Aelis Farma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.301.211.281.280.63%13,854
Apr 27, 20261.281.301.211.271.27-0.31%27,660
Apr 24, 20261.181.281.181.271.273.58%75,152
Apr 23, 20261.281.301.161.231.23-4.06%20,991
Apr 22, 20261.281.301.281.281.280.16%2,686
Apr 21, 20261.301.321.281.281.28-1.99%5,970
Apr 20, 20261.341.341.311.311.311.24%5,446
Apr 17, 20261.301.321.281.291.29-0.77%15,819
Apr 16, 20261.321.321.301.301.30-1.52%7,105
Apr 15, 20261.331.361.321.321.32-0.15%31,550
Apr 14, 20261.301.331.301.321.320.92%21,983
Apr 13, 20261.311.331.301.311.31-1.95%17,849
Apr 10, 20261.401.421.261.341.34-3.19%52,035
Apr 9, 20261.401.421.351.381.38-4.03%7,859
Apr 8, 20261.381.451.341.441.447.15%47,469
Apr 7, 20261.341.391.341.341.343.23%48,589
Apr 2, 20261.311.331.301.301.30-2.62%8,492
Apr 1, 20261.321.341.281.341.344.30%26,638
Mar 31, 20261.271.421.271.281.282.40%75,523
Mar 30, 20261.271.281.241.251.25-1.57%19,830
Mar 27, 20261.301.301.271.271.27-2.31%18,196
Mar 26, 20261.311.331.271.301.30-2.26%16,323
Mar 25, 20261.411.411.241.331.33-5.67%50,146
Mar 24, 20261.571.801.411.411.41-9.32%146,408
Mar 23, 20261.291.561.211.561.5626.42%127,530
Mar 20, 20261.191.231.171.231.232.50%10,809
Mar 19, 20261.231.231.191.201.20-2.83%10,346
Mar 18, 20261.241.291.181.241.24-1.20%14,968
Mar 17, 20261.331.331.241.251.25-3.10%12,888
Mar 16, 20261.291.351.291.291.29-0.77%18,747
Mar 13, 20261.311.321.251.301.30-0.38%25,225
Mar 12, 20261.351.391.291.311.31-4.04%53,319
Mar 11, 20261.231.361.201.361.3612.40%53,588
Mar 10, 20261.171.261.151.211.215.68%31,614
Mar 9, 20261.171.171.131.151.15-4.58%53,319
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