Aelis Farma S.A. (AELIS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 02:29PM CET
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 14.12 | 14.12 | 14.10 | 14.12 | 14.12 | 179 |
| 22 Mar 2023 | 14.14 | 14.14 | 14.10 | 14.14 | 14.14 | 36 |
| 21 Mar 2023 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 269 |
| 20 Mar 2023 | 14.12 | 14.14 | 14.10 | 14.14 | 14.14 | 486 |
| 17 Mar 2023 | 14.14 | 14.14 | 14.10 | 14.12 | 14.12 | 31 |
| 16 Mar 2023 | 14.14 | 14.14 | 14.10 | 14.14 | 14.14 | 4,423 |
| 15 Mar 2023 | 14.16 | 14.16 | 14.10 | 14.10 | 14.10 | 152 |
| 14 Mar 2023 | 14.16 | 14.16 | 14.10 | 14.16 | 14.16 | 117 |
| 13 Mar 2023 | 14.18 | 14.20 | 14.10 | 14.16 | 14.16 | 1,035 |
| 10 Mar 2023 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 55 |
| 09 Mar 2023 | 14.20 | 14.20 | 14.16 | 14.20 | 14.20 | 58 |
| 08 Mar 2023 | 14.18 | 14.20 | 14.16 | 14.20 | 14.20 | 463 |
| 07 Mar 2023 | 14.16 | 14.20 | 14.16 | 14.18 | 14.18 | 7,050 |
| 06 Mar 2023 | 14.20 | 14.24 | 14.16 | 14.16 | 14.16 | 1,373 |
| 03 Mar 2023 | 14.20 | 14.24 | 14.20 | 14.24 | 14.24 | 115 |
| 02 Mar 2023 | 14.20 | 14.24 | 14.20 | 14.20 | 14.20 | 14,478 |
| 01 Mar 2023 | 14.20 | 14.24 | 14.20 | 14.20 | 14.20 | 819 |
| 28 Feb 2023 | 14.22 | 14.24 | 14.20 | 14.20 | 14.20 | 1,751 |
| 27 Feb 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 192 |
| 24 Feb 2023 | 14.24 | 14.26 | 14.24 | 14.26 | 14.26 | 918 |
| 23 Feb 2023 | 14.26 | 14.26 | 14.22 | 14.26 | 14.26 | 237 |
| 22 Feb 2023 | 14.26 | 14.28 | 14.22 | 14.22 | 14.22 | 1,898 |
| 21 Feb 2023 | 14.28 | 14.28 | 14.26 | 14.26 | 14.26 | 90 |
| 20 Feb 2023 | 14.28 | 14.28 | 14.22 | 14.22 | 14.22 | 1,945 |
| 17 Feb 2023 | 14.22 | 14.28 | 14.18 | 14.28 | 14.28 | 224 |
| 16 Feb 2023 | 14.20 | 14.22 | 14.18 | 14.20 | 14.20 | 999 |
| 15 Feb 2023 | 14.22 | 14.22 | 14.20 | 14.22 | 14.22 | 52 |
| 14 Feb 2023 | 14.18 | 14.22 | 14.16 | 14.22 | 14.22 | 287 |
| 13 Feb 2023 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 527 |
| 10 Feb 2023 | 14.18 | 14.18 | 14.16 | 14.18 | 14.18 | 472 |
| 09 Feb 2023 | 14.18 | 14.18 | 14.16 | 14.18 | 14.18 | 437 |
| 08 Feb 2023 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 189 |
| 07 Feb 2023 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | 356 |
| 06 Feb 2023 | 13.98 | 14.18 | 13.98 | 14.18 | 14.18 | 1,044 |
| 03 Feb 2023 | 13.98 | 14.00 | 13.92 | 14.00 | 14.00 | 1,265 |
| 02 Feb 2023 | 13.96 | 14.00 | 13.94 | 14.00 | 14.00 | 302 |
| 01 Feb 2023 | 13.94 | 13.96 | 13.92 | 13.96 | 13.96 | 439 |
| 31 Jan 2023 | 13.96 | 13.96 | 13.92 | 13.94 | 13.94 | 173 |
| 30 Jan 2023 | 13.84 | 13.96 | 13.84 | 13.96 | 13.96 | 434 |
| 27 Jan 2023 | 13.86 | 13.86 | 13.84 | 13.86 | 13.86 | 260 |
| 26 Jan 2023 | 13.86 | 13.86 | 13.84 | 13.86 | 13.86 | 137 |
| 25 Jan 2023 | 13.86 | 13.86 | 13.84 | 13.86 | 13.86 | 107 |
| 24 Jan 2023 | 13.84 | 13.86 | 13.84 | 13.86 | 13.86 | 49 |
| 23 Jan 2023 | 13.88 | 13.96 | 13.82 | 13.84 | 13.84 | 502 |
| 20 Jan 2023 | 13.70 | 13.78 | 13.70 | 13.78 | 13.78 | 441 |
| 19 Jan 2023 | 13.74 | 13.74 | 13.64 | 13.74 | 13.74 | 1,566 |
| 18 Jan 2023 | 13.74 | 13.74 | 13.68 | 13.74 | 13.74 | 771 |
| 17 Jan 2023 | 13.66 | 13.74 | 13.60 | 13.74 | 13.74 | 1,141 |
| 16 Jan 2023 | 13.90 | 13.90 | 13.58 | 13.66 | 13.66 | 1,472 |
| 13 Jan 2023 | 13.58 | 13.58 | 13.46 | 13.58 | 13.58 | 1,033 |
| 12 Jan 2023 | 13.54 | 13.56 | 13.46 | 13.56 | 13.56 | 920 |
| 11 Jan 2023 | 13.54 | 13.54 | 13.50 | 13.54 | 13.54 | 519 |
| 10 Jan 2023 | 13.54 | 13.56 | 13.50 | 13.54 | 13.54 | 1,280 |
| 09 Jan 2023 | 13.60 | 13.60 | 13.50 | 13.56 | 13.56 | 1,339 |
| 06 Jan 2023 | 13.58 | 13.60 | 13.56 | 13.58 | 13.58 | 1,104 |
| 05 Jan 2023 | 13.54 | 13.58 | 13.54 | 13.58 | 13.58 | 90 |
| 04 Jan 2023 | 13.58 | 13.60 | 13.54 | 13.54 | 13.54 | 1,038 |
| 03 Jan 2023 | 13.60 | 13.60 | 13.54 | 13.60 | 13.60 | 393 |
| 02 Jan 2023 | 13.60 | 13.60 | 13.56 | 13.60 | 13.60 | 992 |
| 30 Dec 2022 | 13.36 | 13.60 | 13.36 | 13.54 | 13.54 | 866 |
| 29 Dec 2022 | 11.98 | 13.40 | 11.98 | 13.40 | 13.40 | 2,481 |
| 28 Dec 2022 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 36 |
| 27 Dec 2022 | 11.26 | 12.00 | 11.26 | 12.00 | 12.00 | 515 |
| 23 Dec 2022 | 11.26 | 11.26 | 11.20 | 11.26 | 11.26 | 111 |
| 22 Dec 2022 | 11.26 | 11.36 | 11.14 | 11.26 | 11.26 | 1,634 |
| 21 Dec 2022 | 11.26 | 11.36 | 11.26 | 11.36 | 11.36 | 1,001 |
| 20 Dec 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 311 |
| 19 Dec 2022 | 11.28 | 11.28 | 11.24 | 11.26 | 11.26 | 681 |
| 16 Dec 2022 | 11.28 | 11.28 | 11.24 | 11.28 | 11.28 | 772 |
| 15 Dec 2022 | 11.28 | 11.28 | 11.22 | 11.28 | 11.28 | 665 |
| 14 Dec 2022 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 506 |
| 13 Dec 2022 | 11.16 | 11.28 | 11.16 | 11.18 | 11.18 | 316 |
| 12 Dec 2022 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 148 |
| 09 Dec 2022 | 11.30 | 11.30 | 11.10 | 11.18 | 11.18 | 961 |
| 08 Dec 2022 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 348 |
| 07 Dec 2022 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 1,347 |
| 06 Dec 2022 | 11.42 | 11.42 | 11.16 | 11.30 | 11.30 | 686 |
| 05 Dec 2022 | 9.88 | 11.60 | 9.88 | 11.34 | 11.34 | 2,192 |
| 02 Dec 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 167 |
| 01 Dec 2022 | 9.55 | 9.64 | 9.50 | 9.62 | 9.62 | 113 |
| 30 Nov 2022 | 9.41 | 9.52 | 9.40 | 9.50 | 9.50 | 782 |
| 29 Nov 2022 | 9.06 | 9.29 | 9.01 | 9.15 | 9.15 | 1,808 |
| 28 Nov 2022 | 9.00 | 9.13 | 9.00 | 9.06 | 9.06 | 415 |
| 25 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 310 |
| 24 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 15 |
| 23 Nov 2022 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 745 |
| 22 Nov 2022 | 9.00 | 9.00 | 8.89 | 8.97 | 8.97 | 366 |
| 21 Nov 2022 | 8.79 | 9.00 | 8.56 | 9.00 | 9.00 | 445 |
| 18 Nov 2022 | 8.78 | 8.79 | 8.70 | 8.79 | 8.79 | 621 |
| 17 Nov 2022 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | 31 |
| 16 Nov 2022 | 8.73 | 8.84 | 8.64 | 8.80 | 8.80 | 1,439 |
| 15 Nov 2022 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | 714 |
| 14 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 53 |
| 11 Nov 2022 | 8.77 | 9.00 | 8.74 | 8.75 | 8.75 | 592 |
| 10 Nov 2022 | 8.80 | 8.81 | 8.77 | 8.77 | 8.77 | 255 |
| 09 Nov 2022 | 8.86 | 8.99 | 8.86 | 8.88 | 8.88 | 98 |
| 08 Nov 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 11 |
| 07 Nov 2022 | 8.84 | 8.90 | 8.84 | 8.86 | 8.86 | 211 |
| 04 Nov 2022 | 9.08 | 9.08 | 8.90 | 8.90 | 8.90 | 307 |
| 03 Nov 2022 | 8.84 | 9.08 | 8.67 | 9.08 | 9.08 | 757 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
