Aelis Farma SA (AELIS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 10:49AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 22 |
| 25 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2 |
| 24 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6 |
| 23 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 206 |
| 22 Jul 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 23 |
| 19 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 30 |
| 18 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1 |
| 17 Jul 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 5 |
| 16 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| 15 Jul 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 101 |
| 12 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1 |
| 11 Jul 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 26 |
| 10 Jul 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 3,027 |
| 09 Jul 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 859 |
| 08 Jul 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 957 |
| 05 Jul 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 223 |
| 04 Jul 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 1,550 |
| 03 Jul 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 1,560 |
| 02 Jul 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | 137 |
| 01 Jul 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 2,100 |
| 28 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2 |
| 27 Jun 2024 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 211 |
| 26 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 802 |
| 25 Jun 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 245 |
| 24 Jun 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 354 |
| 21 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 457 |
| 20 Jun 2024 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | 461 |
| 19 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 373 |
| 18 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 628 |
| 17 Jun 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 113 |
| 14 Jun 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 712 |
| 13 Jun 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 161 |
| 12 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10 |
| 11 Jun 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 1,840 |
| 10 Jun 2024 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 310 |
| 07 Jun 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 155 |
| 06 Jun 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 229 |
| 05 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4 |
| 04 Jun 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 17 |
| 03 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 264 |
| 31 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 44 |
| 30 May 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 380 |
| 29 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1 |
| 28 May 2024 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 160 |
| 27 May 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 771 |
| 24 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 9 |
| 23 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 86 |
| 22 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 131 |
| 21 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 143 |
| 20 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 102 |
| 17 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 3 |
| 16 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 57 |
| 15 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1 |
| 14 May 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 19 |
| 13 May 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 142 |
| 10 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 398 |
| 09 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| 08 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 353 |
| 07 May 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 23 |
| 06 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 860 |
| 03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3 |
| 02 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 751 |
| 30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10 |
| 29 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 59 |
| 26 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 32 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 101 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 340 |
| 23 Apr 2024 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 390 |
| 22 Apr 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 159 |
| 19 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 350 |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 151 |
| 17 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 51 |
| 16 Apr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 1,452 |
| 15 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 9 |
| 12 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 756 |
| 11 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| 10 Apr 2024 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 985 |
| 09 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 12 |
| 08 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5 |
| 05 Apr 2024 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | 1,297 |
| 04 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 425 |
| 03 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 52 |
| 02 Apr 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 493 |
| 28 Mar 2024 | 13.05 | 13.20 | 12.95 | 12.95 | 12.95 | 922 |
| 27 Mar 2024 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | 931 |
| 26 Mar 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 312 |
| 25 Mar 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 276 |
| 22 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,001 |
| 21 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 6 |
| 20 Mar 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 468 |
| 19 Mar 2024 | 13.35 | 13.40 | 13.35 | 13.35 | 13.35 | 101 |
| 18 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 3 |
| 15 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1 |
| 14 Mar 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 206 |
| 13 Mar 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 102 |
| 12 Mar 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 17 |
| 11 Mar 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 133 |
| 08 Mar 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 463 |
| 07 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 338 |
| 06 Mar 2024 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.