New Zealand markets closed

Aelis Farma S.A. (AELIS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.300.00 (0.00%)
As of 09:53AM CET. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202211.3011.3011.2611.3011.30201
07 Dec 202211.3011.3011.0011.3011.301,347
06 Dec 202211.4211.4211.1611.3011.30686
05 Dec 20229.8811.609.8811.3411.342,192
02 Dec 20229.779.779.779.779.77167
01 Dec 20229.559.649.509.629.62113
30 Nov 20229.419.529.409.509.50782
29 Nov 20229.069.299.019.159.151,808
28 Nov 20229.009.139.009.069.06415
25 Nov 20229.009.009.009.009.00310
24 Nov 20229.009.009.009.009.0015
23 Nov 20229.009.008.978.978.97745
22 Nov 20229.009.008.898.978.97366
21 Nov 20228.799.008.569.009.00445
18 Nov 20228.788.798.708.798.79621
17 Nov 20228.808.808.788.788.7831
16 Nov 20228.738.848.648.808.801,439
15 Nov 20228.848.848.708.708.70714
14 Nov 20228.758.758.758.758.7553
11 Nov 20228.779.008.748.758.75592
10 Nov 20228.808.818.778.778.77255
09 Nov 20228.868.998.868.888.8898
08 Nov 20228.868.868.868.868.8611
07 Nov 20228.848.908.848.868.86211
04 Nov 20229.089.088.908.908.90307
03 Nov 20228.849.088.679.089.08757
02 Nov 20228.838.848.838.848.8423
01 Nov 20228.998.998.838.838.83492
31 Oct 20229.359.359.079.079.07511
28 Oct 20229.359.359.279.359.3550
27 Oct 20229.379.599.279.359.35131
26 Oct 20229.409.409.379.379.3724
25 Oct 20229.419.419.409.409.40134
24 Oct 20229.399.419.399.419.41193
21 Oct 20229.409.409.409.409.404
20 Oct 20229.809.809.409.809.80812
19 Oct 20229.809.809.809.809.8040
18 Oct 202210.0010.009.409.869.861,368
17 Oct 202210.2210.2210.1010.1010.1025
14 Oct 202210.2010.2010.2010.2010.202
13 Oct 202210.2010.2010.2010.2010.203
12 Oct 202210.1010.3810.1010.2010.20118
11 Oct 202210.2210.2210.1010.1010.1041
10 Oct 202210.3010.3010.2210.2210.2223
07 Oct 202210.3010.3010.3010.3010.303
06 Oct 202210.3010.3010.3010.3010.301
05 Oct 202210.3010.3010.3010.3010.302
04 Oct 202210.3010.3010.2010.3010.3059
03 Oct 202210.3010.3010.3010.3010.3021
30 Sept 202210.4010.4010.3010.3010.3065
29 Sept 202210.5010.5010.4010.4010.4092
28 Sept 202210.6010.6010.6010.6010.601
27 Sept 202210.6410.6810.6010.6010.6076
26 Sept 202210.7010.7010.6610.6610.6661
23 Sept 202210.6210.7010.5210.7010.7050
22 Sept 202210.6210.6210.6210.6210.625
21 Sept 202210.6210.6210.6210.6210.6212
20 Sept 202210.6210.6210.6210.6210.621
19 Sept 202210.7010.7010.6210.6210.6231
16 Sept 202210.8810.8810.7210.7210.72159
15 Sept 202210.7010.9010.7010.9010.90205
14 Sept 202210.6810.7010.6810.7010.7051
13 Sept 202210.1010.6810.0010.6810.681,052
12 Sept 202210.0010.1210.0010.1010.10116
09 Sept 20229.9010.009.6210.0010.005,425
08 Sept 20229.729.909.729.909.90160
07 Sept 20229.9210.009.8210.0010.001,149
06 Sept 20229.929.929.929.929.9261
05 Sept 202210.1210.1810.0010.0010.00305
02 Sept 202210.1210.1210.1210.1210.12158
01 Sept 202210.3210.3210.1410.1410.14241
31 Aug 202210.3810.3810.3810.3810.381
30 Aug 202210.3810.3810.3810.3810.3810
29 Aug 202210.8010.8010.4210.4210.42704
26 Aug 202210.8410.8410.7810.7810.7851
25 Aug 202210.7610.8410.7610.8410.8440
24 Aug 202210.8610.8610.8010.8410.84385
23 Aug 202210.9010.9010.8810.8810.8811
22 Aug 202210.9810.9810.9010.9010.90316
19 Aug 202210.9810.9810.9810.9810.9840
18 Aug 202210.9810.9810.9610.9810.9861
17 Aug 202210.9810.9810.9610.9610.9633
16 Aug 202210.9810.9810.9410.9810.98266
15 Aug 202210.9410.9810.9410.9810.98301
12 Aug 202210.9610.9610.9410.9410.9483
11 Aug 202210.9810.9810.9610.9610.96101
10 Aug 202211.1611.1610.9810.9810.9831
09 Aug 202211.1211.1610.9411.1611.16421
08 Aug 202210.9611.1010.9611.1011.10121
05 Aug 202211.1011.1010.9410.9610.96420
04 Aug 202210.9811.1010.9811.1011.10148
03 Aug 202211.1011.1010.9810.9810.98117
02 Aug 202211.1011.1211.1011.1011.1012
01 Aug 202211.1011.1011.1011.1011.1011
29 Jul 202211.0011.0010.9610.9610.9680
28 Jul 202210.9610.9610.9610.9610.961
27 Jul 202211.0211.0210.9610.9610.96417
26 Jul 202211.0011.0010.9610.9610.9660
25 Jul 202211.0011.0010.9610.9610.96427
22 Jul 202211.0011.0611.0011.0611.0651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...