Aelis Farma SA AELIS
EURONEXT · Fransa · Sağlık Teknolojisi
€0,8840-0,02 (-%1,78)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |