Aelis Farma SA AELIS
EURONEXT · France · Health Technology
€0.8840-0.02 (-1.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.87 | -3.33% | €0.90 | €0.90 | €0.87 | 1.01K |
| 2026-09-30 | €0.90 | +1.12% | €0.91 | €0.91 | €0.89 | 3.34K |
| 2026-09-29 | €0.89 | -3.26% | €0.94 | €0.94 | €0.89 | 17.61K |
| 2026-09-28 | €0.92 | 0.00% | €0.92 | €0.94 | €0.92 | 8.45K |
| 2026-09-25 | €0.92 | 0.00% | €0.94 | €0.96 | €0.92 | 5.30K |
| 2026-09-24 | €0.92 | +4.55% | €0.87 | €0.94 | €0.87 | 14.58K |
| 2026-09-23 | €0.88 | 0.00% | €0.90 | €0.90 | €0.88 | 332 |
| 2026-09-22 | €0.88 | +1.15% | €0.87 | €0.90 | €0.87 | 12.68K |
| 2026-09-21 | €0.87 | -3.33% | €0.90 | €0.91 | €0.87 | 14.11K |
| 2026-09-18 | €0.90 | -1.75% | €0.90 | €0.92 | €0.89 | 44.51K |
| 2026-09-17 | €0.92 | -1.51% | €0.93 | €0.93 | €0.90 | 40.62K |
| 2026-09-16 | €0.93 | -3.12% | €0.98 | €0.99 | €0.91 | 25.02K |
| 2026-09-15 | €0.96 | +1.05% | €0.96 | €0.96 | €0.94 | 13.11K |
| 2026-09-14 | €0.95 | -5.00% | €0.98 | €1.00 | €0.95 | 68.20K |
| 2026-09-11 | €1.00 | -1.38% | €1.01 | €1.02 | €1.00 | 10.69K |
| 2026-09-10 | €1.01 | +0.20% | €1.00 | €1.01 | €1.00 | 2.63K |
| 2026-09-09 | €1.01 | +1.00% | €1.01 | €1.01 | €1.00 | 3.44K |
| 2026-09-08 | €1.00 | -1.18% | €1.00 | €1.01 | €1.00 | 1.47K |
| 2026-09-07 | €1.01 | -0.59% | €1.02 | €1.02 | €1.00 | 420 |
| 2026-09-04 | €1.02 | +3.03% | €1.01 | €1.02 | €0.99 | 2.69K |
| 2026-09-03 | €0.99 | -1.00% | €1.02 | €1.02 | €0.99 | 4.64K |
| 2026-09-02 | €1.00 | -0.79% | €1.03 | €1.03 | €0.99 | 10.35K |
| 2026-09-01 | €1.01 | +0.60% | €1.02 | €1.03 | €1.00 | 9.00K |
| 2026-08-31 | €1.00 | -0.79% | €1.00 | €1.02 | €1.00 | 15.16K |
| 2026-08-28 | €1.01 | 0.00% | €1.01 | €1.02 | €1.01 | 8.29K |
| 2026-08-27 | €1.01 | -1.75% | €1.03 | €1.04 | €1.00 | 31.11K |
| 2026-08-26 | €1.03 | -0.19% | €1.05 | €1.05 | €1.03 | 7.45K |
| 2026-08-25 | €1.03 | 0.00% | €1.05 | €1.05 | €1.03 | 11.22K |
| 2026-08-24 | €1.03 | -2.83% | €1.06 | €1.06 | €1.03 | 3.21K |
| 2026-08-21 | €1.06 | -1.67% | €1.05 | €1.06 | €1.03 | 22.68K |
| 2026-08-20 | €1.08 | -1.28% | €1.12 | €1.12 | €1.04 | 27.70K |
| 2026-08-19 | €1.09 | +3.61% | €1.02 | €1.12 | €1.02 | 67.78K |
| 2026-08-18 | €1.05 | -1.50% | €1.07 | €1.08 | €1.05 | 5.42K |
| 2026-08-17 | €1.07 | 0.00% | €1.08 | €1.08 | €1.05 | 14.31K |
| 2026-08-14 | €1.07 | -3.60% | €1.08 | €1.16 | €1.02 | 69.74K |
| 2026-08-13 | €1.11 | +8.82% | €1.01 | €1.11 | €1.01 | 12.83K |
| 2026-08-12 | €1.02 | 0.00% | €1.01 | €1.04 | €1.01 | 3.10K |
| 2026-08-11 | €1.02 | 0.00% | €1.00 | €1.02 | €0.98 | 21.89K |
| 2026-08-10 | €1.02 | -2.11% | €1.01 | €1.04 | €1.01 | 16.37K |
| 2026-08-07 | €1.04 | -0.38% | €1.04 | €1.04 | €1.02 | 5.03K |
| 2026-08-06 | €1.05 | +0.77% | €1.02 | €1.06 | €1.02 | 8.42K |
| 2026-08-05 | €1.04 | +2.17% | €1.04 | €1.04 | €1.02 | 1.87K |
| 2026-08-04 | €1.02 | +0.20% | €1.02 | €1.04 | €1.02 | 2.19K |
| 2026-08-03 | €1.01 | -0.98% | €1.04 | €1.04 | €1.01 | 7.33K |
| 2026-07-31 | €1.02 | -0.19% | €1.03 | €1.04 | €1.02 | 24.67K |
| 2026-07-30 | €1.03 | 0.00% | €1.03 | €1.04 | €1.02 | 2.17K |
| 2026-07-29 | €1.03 | +0.20% | €1.02 | €1.04 | €1.02 | 1.27K |
| 2026-07-28 | €1.02 | +0.39% | €1.04 | €1.04 | €1.02 | 7.50K |
| 2026-07-27 | €1.02 | -2.67% | €1.05 | €1.05 | €1.02 | 8.49K |
| 2026-07-24 | €1.05 | -0.19% | €1.06 | €1.06 | €1.01 | 18.19K |
| 2026-07-23 | €1.05 | -0.76% | €1.06 | €1.16 | €1.04 | 32.79K |
| 2026-07-22 | €1.06 | +3.73% | €1.05 | €1.06 | €1.03 | 1.60K |
| 2026-07-21 | €1.02 | -0.97% | €1.03 | €1.05 | €1.01 | 7.38K |
| 2026-07-20 | €1.03 | -4.63% | €1.08 | €1.08 | €1.03 | 10.22K |
| 2026-07-17 | €1.08 | -1.82% | €1.12 | €1.12 | €1.07 | 7.66K |
| 2026-07-16 | €1.10 | +4.76% | €1.13 | €1.24 | €1.10 | 114.69K |
| 2026-07-15 | €1.05 | +0.19% | €1.06 | €1.06 | €1.05 | 1.11K |
| 2026-07-14 | €1.05 | +0.77% | €1.06 | €1.06 | €1.04 | 2.02K |
| 2026-07-13 | €1.04 | -0.95% | €1.07 | €1.07 | €1.04 | 1.15K |
| 2026-07-10 | €1.05 | -2.23% | €1.07 | €1.07 | €1.05 | 2.56K |
| 2026-07-09 | €1.07 | 0.00% | €1.08 | €1.09 | €1.07 | 2.44K |
| 2026-07-08 | €1.07 | +0.37% | €1.08 | €1.10 | €1.04 | 14.10K |
| 2026-07-07 | €1.07 | +5.94% | €1.00 | €1.07 | €1.00 | 9.53K |
| 2026-07-06 | €1.01 | -2.88% | €1.04 | €1.04 | €1.00 | 14.22K |
| 2026-07-03 | €1.04 | -0.95% | €1.03 | €1.05 | €1.02 | 8.00K |
| 2026-07-02 | €1.05 | -3.49% | €1.08 | €1.08 | €0.99 | 11.64K |
| 2026-07-01 | €1.09 | +14.41% | €0.97 | €1.09 | €0.97 | 57.60K |
| 2026-06-30 | €0.95 | -2.96% | €1.00 | €1.00 | €0.95 | 14.35K |
| 2026-06-29 | €0.98 | +1.98% | €0.96 | €1.00 | €0.96 | 1.92K |
| 2026-06-26 | €0.96 | 0.00% | €0.97 | €0.97 | €0.96 | 571 |
| 2026-06-25 | €0.96 | -1.64% | €0.98 | €0.98 | €0.95 | 8.65K |
| 2026-06-24 | €0.98 | -2.10% | €1.00 | €1.02 | €0.98 | 11.18K |
| 2026-06-23 | €1.00 | +2.89% | €1.00 | €1.02 | €0.98 | 25.47K |
| 2026-06-22 | €0.97 | -3.00% | €0.98 | €1.00 | €0.95 | 47.64K |
| 2026-06-19 | €1.00 | -6.02% | €1.06 | €1.08 | €1.00 | 11.08K |
| 2026-06-18 | €1.06 | +0.19% | €1.10 | €1.10 | €1.02 | 13.14K |
| 2026-06-17 | €1.06 | -1.85% | €1.08 | €1.10 | €1.06 | 7.89K |
| 2026-06-16 | €1.08 | -6.88% | €1.16 | €1.19 | €1.08 | 25.09K |
| 2026-06-15 | €1.16 | +5.64% | €1.11 | €1.17 | €1.09 | 21.50K |
| 2026-06-12 | €1.10 | -1.26% | €1.10 | €1.11 | €1.10 | 7.59K |
| 2026-06-11 | €1.11 | 0.00% | €1.12 | €1.12 | €1.08 | 14.08K |
| 2026-06-10 | €1.11 | +1.27% | €1.14 | €1.14 | €1.10 | 10.27K |
| 2026-06-09 | €1.10 | -4.18% | €1.20 | €1.20 | €1.10 | 41.76K |
| 2026-06-08 | €1.15 | -2.71% | €1.18 | €1.21 | €1.14 | 15.80K |
| 2026-06-05 | €1.18 | -1.67% | €1.20 | €1.22 | €1.18 | 17.39K |
| 2026-06-04 | €1.20 | -5.81% | €1.27 | €1.27 | €1.20 | 25.22K |
| 2026-06-03 | €1.27 | +6.17% | €1.22 | €1.28 | €1.22 | 48.90K |
| 2026-06-02 | €1.20 | -2.44% | €1.23 | €1.26 | €1.12 | 80.54K |
| 2026-06-01 | €1.23 | -2.38% | €1.30 | €1.30 | €1.21 | 20.12K |
| 2026-05-29 | €1.26 | +0.16% | €1.24 | €1.32 | €1.23 | 93.36K |