New Zealand markets open in 3 hours 49 minutes

Aelis Farma SA (AELIS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.80-0.20 (-1.54%)
At close: 11:10AM CEST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202413.0013.0012.8012.8012.80161
12 Jun 202413.0013.0013.0013.0013.0010
11 Jun 202413.0013.0012.9012.9012.901,840
10 Jun 202413.1013.2013.0013.0013.00310
07 Jun 202413.1013.2013.1013.2013.20155
06 Jun 202413.1013.2013.1013.2013.20229
05 Jun 202413.1013.1013.1013.1013.104
04 Jun 202413.2013.2013.1013.1013.1017
03 Jun 202413.2013.2013.2013.2013.20264
31 May 202413.2013.2013.2013.2013.2044
30 May 202413.1013.2013.1013.1013.10380
29 May 202413.2013.2013.2013.2013.201
28 May 202413.2013.2013.0013.2013.20160
27 May 202413.2013.3013.1013.1013.10771
24 May 202413.1013.1013.1013.1013.109
23 May 202413.1013.1013.0013.0013.0086
22 May 202413.1013.1013.0013.0013.00131
21 May 202413.1013.1013.1013.1013.10143
20 May 202413.0013.0013.0013.0013.00102
17 May 202413.1013.1013.0013.0013.003
16 May 202413.1013.1013.1013.1013.1057
15 May 202413.1013.1013.1013.1013.101
14 May 202413.1013.1013.0013.1013.1019
13 May 202413.0013.1013.0013.1013.10142
10 May 202413.0013.0013.0013.0013.00398
09 May 202413.0013.0013.0013.0013.001
08 May 202413.1013.1013.0013.0013.00353
07 May 202413.0013.1013.0013.1013.1023
06 May 202413.1013.1013.0013.0013.00860
03 May 202413.0013.0013.0013.0013.003
02 May 202413.0013.0013.0013.0013.00751
30 Apr 202413.0013.0013.0013.0013.0010
29 Apr 202413.1013.1013.1013.1013.1059
26 Apr 202413.0013.0013.0013.0013.0032
25 Apr 202413.0013.0013.0013.0013.00101
24 Apr 202413.0013.0013.0013.0013.00340
23 Apr 202413.1013.2013.0013.0013.00390
22 Apr 202413.2013.2013.1013.1013.10159
19 Apr 202413.0013.1013.0013.1013.10350
18 Apr 202413.0013.0013.0013.0013.00151
17 Apr 202412.9013.0012.9013.0013.0051
16 Apr 202413.1013.1012.9012.9012.901,452
15 Apr 202413.0013.1013.0013.1013.109
12 Apr 202413.0013.0013.0013.0013.00756
11 Apr 202413.0013.0013.0013.0013.001
10 Apr 202413.0013.1012.9013.0013.00985
09 Apr 202412.9013.0012.9013.0013.0012
08 Apr 202412.9012.9012.9012.9012.905
05 Apr 202413.1013.1012.8012.9012.901,297
04 Apr 202413.1013.1013.0013.0013.00425
03 Apr 202413.0013.1013.0013.1013.1052
02 Apr 202413.0013.0012.9013.0013.00493
28 Mar 202413.0513.2012.9512.9512.95922
27 Mar 202413.2013.2013.0513.0513.05931
26 Mar 202413.3513.3513.3013.3013.30312
25 Mar 202413.4513.4513.3513.3513.35276
22 Mar 202413.4513.4513.4513.4513.451,001
21 Mar 202413.5013.5013.4013.4013.406
20 Mar 202413.3513.5013.3513.5013.50468
19 Mar 202413.3513.4013.3513.3513.35101
18 Mar 202413.3513.3513.3513.3513.353
15 Mar 202413.3513.3513.3513.3513.351
14 Mar 202413.4513.4513.3513.3513.35206
13 Mar 202413.4513.4513.3513.3513.35102
12 Mar 202413.3513.4513.3513.4513.4517
11 Mar 202413.4513.4513.3513.3513.35133
08 Mar 202413.3513.4513.3513.4513.45463
07 Mar 202413.3513.3513.3513.3513.35338
06 Mar 202413.4013.4013.3513.3513.35101
05 Mar 202413.3513.4013.3513.4013.406
04 Mar 202413.4013.4013.3513.3513.35122
01 Mar 202413.3013.4013.3013.4013.40287
29 Feb 202413.3013.4013.3013.3013.30285
28 Feb 202413.3013.4013.3013.3013.3033
27 Feb 202413.4013.4013.3013.3013.30655
26 Feb 202413.5013.5013.4013.4013.40337
23 Feb 202413.4513.4513.4513.4513.454
22 Feb 202413.3513.4513.3013.4513.45334
21 Feb 202413.3513.3513.3513.3513.3511
20 Feb 202413.3513.3513.3013.3013.30107
19 Feb 202413.3513.3513.3513.3513.35121
16 Feb 202413.3513.3513.3013.3513.3528
15 Feb 202413.3513.3513.3513.3513.351
14 Feb 202413.3013.3513.3013.3513.35364
13 Feb 202413.3513.3513.3013.3013.30215
12 Feb 202413.3513.3513.3513.3513.3545
09 Feb 202413.3513.3513.3513.3513.351
08 Feb 202413.3013.4013.3013.3513.35207
07 Feb 202413.3013.4013.3013.3013.30933
06 Feb 202413.5013.5013.3013.3013.301,096
05 Feb 202413.4513.5013.4513.4513.4595
02 Feb 202413.4513.5013.4513.5013.50142
01 Feb 202413.5013.5513.5013.5013.5072
31 Jan 202413.5013.5513.5013.5013.50201
30 Jan 202413.5013.5513.5013.5013.50152
29 Jan 202413.5513.6013.5013.5013.501,371
26 Jan 202413.5513.6013.4513.6013.60102
25 Jan 202413.5013.6013.4513.4513.45186
24 Jan 202413.5013.5013.5013.5013.50391
23 Jan 202413.4513.5013.4513.5013.501,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...