Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Aelis Farma SA (AELIS.PA)

Compare
1.1800
-0.0200
(-1.67%)
As of 1:01:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.20001.25001.17001.18001.180029,822
Apr 15, 20251.27001.34501.20001.20001.200076,220
Apr 14, 20251.21001.40001.15001.25001.2500116,026
Apr 11, 20251.29001.29001.16501.23001.230032,172
Apr 10, 20251.23001.35001.19001.27001.270073,440
Apr 9, 20251.13001.35001.11001.14001.1400108,965
Apr 8, 20251.15001.19001.11501.11501.115016,313
Apr 7, 20251.10001.19001.00001.10001.100025,760
Apr 4, 20251.20001.20001.13001.13001.13007,933
Apr 3, 20251.25001.25001.19001.20001.200014,872
Apr 2, 20251.18001.28001.12001.21001.210035,484
Apr 1, 20251.30001.30001.16001.18001.180021,023
Mar 31, 20251.18001.38001.15001.25001.250072,415
Mar 28, 20251.23001.23001.13001.15001.150040,770
Mar 27, 20251.25001.37001.14001.22001.2200134,313
Mar 26, 20251.07001.09001.04001.05001.050010,659
Mar 25, 20251.18001.18001.07001.08001.080037,889
Mar 24, 20251.21001.21001.13001.16001.160024,668
Mar 21, 20251.25001.37001.16001.16001.1600133,868
Mar 20, 20251.17001.25001.13001.16001.160057,215
Mar 19, 20251.14001.49001.12001.22001.2200170,244
Mar 18, 20251.24001.24001.12001.12001.120032,933
Mar 17, 20251.24001.26001.12001.24001.240035,471
Mar 14, 20251.23001.48001.16001.21001.210084,804
Mar 13, 20251.39001.39001.21001.25001.250060,765
Mar 12, 20251.63001.63001.31001.31001.3100120,361
Mar 11, 20251.56002.06001.50001.70001.7000236,650
Mar 10, 20251.42001.71001.32001.42001.420076,386
Mar 7, 20251.52001.52001.41001.41001.410010,980
Mar 6, 20251.55001.55001.44001.45001.45003,276
Mar 5, 20251.56001.58001.46001.46001.46009,498
Mar 4, 20251.64001.64001.48001.56001.560012,695
Mar 3, 20251.66001.66001.62001.62001.62005,224
Feb 28, 20251.78001.78001.60001.65001.650016,976
Feb 27, 20251.60001.89001.60001.78001.780019,113
Feb 26, 20251.68001.70001.58001.60001.600013,569
Feb 25, 20251.85001.85001.68001.71001.710026,601
Feb 24, 20251.91001.94001.90001.94001.940028,332
Feb 21, 20252.02002.02001.90001.91001.910012,369
Feb 20, 20252.00002.08001.98001.98001.980022,753
Feb 19, 20252.10002.10001.97001.99001.990042,058
Feb 18, 20252.24002.24002.06002.10002.100014,531
Feb 17, 20252.26002.34002.10002.24002.240010,540
Feb 14, 20252.20002.36002.18002.36002.360013,210
Feb 13, 20252.24002.26002.16002.16002.160014,513
Feb 12, 20252.34002.34002.12002.20002.200019,519
Feb 11, 20252.16002.30002.00002.26002.260021,768
Feb 10, 20252.32002.32002.10002.10002.10007,822
Feb 7, 20252.32002.38002.10002.22002.220048,872
Feb 6, 20252.46002.46002.10002.30002.300021,514
Feb 5, 20252.74002.76002.48002.48002.480020,268
Feb 4, 20252.94003.04002.70002.80002.800028,332
Feb 3, 20253.04003.26002.84002.88002.880014,675
Jan 31, 20253.46003.60002.84003.20003.200048,798
Jan 30, 20254.90004.90003.62003.76003.760033,011
Jan 29, 20254.02005.10004.02004.80004.800068,848
Jan 28, 20253.56004.50003.46003.90003.900044,318
Jan 27, 20253.72004.08002.74003.04003.040019,144
Jan 24, 20252.46003.68002.46003.36003.360024,420
Jan 23, 20252.60002.60002.30002.30002.30002,986
Jan 22, 20251.91002.40001.91002.40002.40007,776
Jan 21, 20251.93001.95001.91001.91001.91004,232
Jan 20, 20251.90001.93001.90001.91001.9100754
Jan 17, 20251.99002.02001.90001.90001.90001,259
Jan 16, 20252.04002.06001.99001.99001.9900703
Jan 15, 20252.10002.10002.04002.04002.0400202
Jan 14, 20252.10002.22002.00002.10002.10004,165
Jan 13, 20251.91002.06001.91001.98001.9800837
Jan 10, 20251.98002.04001.93001.93001.9300513
Jan 9, 20252.10002.10001.94001.94001.94001,534
Jan 8, 20252.06002.06001.93001.93001.93001,120
Jan 7, 20252.00002.06001.97002.04002.04001,158
Jan 6, 20252.14002.14002.00002.00002.00001,056
Jan 3, 20252.18002.18002.02002.14002.1400714
Jan 2, 20252.00002.14002.00002.14002.1400210
Dec 31, 20242.04002.10001.98002.00002.00001,101
Dec 30, 20242.00002.10002.00002.04002.04002,019
Dec 27, 20242.00002.10001.98002.00002.00001,551
Dec 24, 20241.99002.08001.93002.00002.0000286
Dec 23, 20242.08002.26001.90001.99001.99001,361
Dec 20, 20242.06002.20002.06002.08002.08001,419
Dec 19, 20242.16002.16002.08002.08002.0800383
Dec 18, 20242.14002.26002.10002.18002.18003,509
Dec 17, 20242.16002.18002.12002.12002.1200334
Dec 16, 20242.28002.30002.12002.18002.1800989
Dec 13, 20242.32002.32002.08002.08002.08004,928
Dec 12, 20242.40002.42002.20002.20002.20003,849
Dec 11, 20242.58002.58002.38002.40002.40003,147
Dec 10, 20242.54002.58002.48002.58002.58001,465
Dec 9, 20242.70002.70002.50002.54002.54002,696
Dec 6, 20242.68002.70002.66002.70002.7000190
Dec 5, 20242.70002.74002.66002.66002.6600182
Dec 4, 20242.74002.74002.70002.70002.7000194
Dec 3, 20242.64002.76002.50002.66002.66002,090
Dec 2, 20242.54002.70002.54002.68002.68002,898
Nov 29, 20242.74002.74002.70002.70002.70003,586
Nov 28, 20242.86002.90002.58002.70002.70004,220
Nov 27, 20242.86002.90002.76002.90002.90001,483
Nov 26, 20242.86002.86002.78002.86002.8600271
Nov 25, 20242.92002.92002.80002.86002.86001,329
Nov 22, 20242.92002.94002.88002.88002.8800737
Nov 21, 20242.96003.10002.82002.82002.82004,639
Nov 20, 20242.82003.10002.82002.96002.96003,300
Nov 19, 20243.52003.68002.80002.80002.800010,165
Nov 18, 20242.98002.98002.94002.94002.9400249
Nov 15, 20243.00003.00003.00003.00003.00001
Nov 14, 20242.98003.04002.98003.00003.0000607
Nov 13, 20243.04003.28002.98002.98002.9800785
Nov 12, 20242.98002.98002.98002.98002.9800161
Nov 11, 20243.06003.06002.98002.98002.9800239
Nov 8, 20243.12003.12003.06003.06003.0600106
Nov 7, 20243.32003.32003.00003.08003.08001,834
Nov 6, 20243.40003.40003.30003.32003.3200803
Nov 5, 20243.48003.48003.40003.40003.4000865
Nov 4, 20243.52003.52003.48003.48003.4800308
Nov 1, 20243.48003.48003.48003.48003.48007
Oct 31, 20243.50003.50003.40003.48003.480066
Oct 30, 20243.44003.48003.44003.48003.480042
Oct 29, 20243.60003.60003.40003.44003.44001,367
Oct 28, 20243.60003.60003.60003.60003.6000541
Oct 25, 20243.56003.60003.56003.60003.6000102
Oct 24, 20243.56003.60003.56003.56003.5600295
Oct 23, 20243.52003.52003.52003.52003.520014
Oct 22, 20243.72003.72003.52003.52003.5200552
Oct 21, 20243.72003.82003.72003.72003.7200343
Oct 18, 20243.94003.98003.60003.60003.60001,014
Oct 17, 20244.00004.00003.94003.94003.9400533
Oct 16, 20243.96003.96003.96003.96003.960011
Oct 15, 20243.90003.96003.90003.96003.960081
Oct 14, 20243.90003.90003.90003.90003.9000253
Oct 11, 20243.90003.90003.90003.90003.90004
Oct 10, 20243.88003.92003.88003.90003.9000268
Oct 9, 20244.08004.08003.80003.88003.88003,160
Oct 8, 20244.12004.12004.08004.08004.0800117
Oct 7, 20244.12004.12004.10004.12004.1200201
Oct 4, 20244.16004.16004.10004.12004.1200306
Oct 3, 20244.18004.20004.14004.14004.14001,301
Oct 2, 20244.28004.28004.18004.18004.1800133
Oct 1, 20244.30004.40004.30004.30004.3000663
Sep 30, 20244.50004.64004.30004.30004.30001,114
Sep 27, 20244.76004.76004.54004.54004.54001,092
Sep 26, 20244.72004.74004.68004.68004.6800718
Sep 25, 20245.30005.30004.78004.78004.7800718
Sep 24, 20245.20005.30005.20005.20005.2000123
Sep 23, 20245.50005.55005.20005.20005.20001,399
Sep 20, 20245.25005.35005.05005.10005.1000284
Sep 19, 20245.35005.35005.30005.30005.3000210
Sep 18, 20245.15005.15005.00005.15005.1500113
Sep 17, 20244.86005.15004.86005.15005.1500249
Sep 16, 20244.46004.80004.46004.80004.8000306
Sep 13, 20244.40004.70004.38004.38004.3800386
Sep 12, 20245.25005.25004.30004.34004.34001,359
Sep 11, 20245.60005.70005.20005.25005.25002,913
Sep 10, 20245.80005.80005.55005.60005.6000906
Sep 9, 20245.85005.85005.80005.80005.80001,516
Sep 6, 20246.00006.00005.90005.90005.9000273
Sep 5, 20245.60006.00005.60005.95005.95004,983
Sep 4, 20247.00007.00005.45005.45005.45006,515
Sep 3, 202411.500011.500011.400011.400011.400090
Sep 2, 202411.500011.500011.500011.500011.500010
Aug 30, 202411.500011.500011.400011.400011.40002
Aug 29, 202411.400011.500011.400011.500011.500010
Aug 28, 202411.500011.500011.400011.400011.400096
Aug 27, 202411.500011.500011.500011.500011.50002
Aug 26, 202411.500011.500011.500011.500011.50002
Aug 23, 202411.600011.700011.500011.500011.50002,015
Aug 22, 202411.600011.600011.600011.600011.60004
Aug 21, 202411.800011.800011.600011.600011.6000298
Aug 20, 202411.800011.800011.800011.800011.80001
Aug 19, 202411.800011.800011.800011.800011.8000100
Aug 16, 202411.800011.800011.800011.800011.80001
Aug 15, 202411.800011.800011.800011.800011.80001
Aug 14, 202411.800011.800011.800011.800011.80001
Aug 13, 202411.800011.800011.800011.800011.800015
Aug 12, 202411.700011.700011.700011.700011.700038
Aug 9, 202411.800011.800011.800011.800011.800011
Aug 8, 202411.600011.800011.600011.800011.800022
Aug 7, 202411.600011.600011.600011.600011.60001
Aug 6, 202411.700011.700011.600011.600011.6000714
Aug 5, 202411.800011.800011.700011.700011.70006
Aug 2, 202411.800011.800011.800011.800011.80001
Aug 1, 202411.900011.900011.800011.800011.8000110
Jul 31, 202411.800012.000011.800011.900011.9000222
Jul 30, 202411.800011.800011.800011.800011.80001
Jul 29, 202411.800011.900011.800011.800011.8000395
Jul 26, 202411.800011.800011.800011.800011.800022
Jul 25, 202411.800011.800011.800011.800011.80002
Jul 24, 202411.800011.800011.800011.800011.80006
Jul 23, 202411.800011.800011.800011.800011.8000206
Jul 22, 202411.900011.900011.800011.800011.800023
Jul 19, 202411.800011.800011.800011.800011.800030
Jul 18, 202411.900011.900011.900011.900011.90001
Jul 17, 202412.000012.000011.800011.800011.80005
Jul 16, 202412.000012.000012.000012.000012.00002
Jul 15, 202412.000012.000011.900011.900011.9000101
Jul 12, 202412.000012.000012.000012.000012.00001
Jul 11, 202411.800012.000011.800012.000012.000026
Jul 10, 202412.100012.100011.800011.800011.80003,027
Jul 9, 202412.400012.400012.200012.200012.2000859
Jul 8, 202412.200012.400012.200012.400012.4000957
Jul 5, 202412.400012.400012.200012.200012.2000223
Jul 4, 202412.300012.400012.200012.400012.40001,550
Jul 3, 202412.400012.400012.300012.300012.30001,560
Jul 2, 202412.600012.600012.400012.400012.4000137
Jul 1, 202412.800012.800012.500012.500012.50002,100
Jun 28, 202412.800012.800012.800012.800012.80002
Jun 27, 202412.800012.800012.700012.800012.8000211
Jun 26, 202412.900012.900012.800012.800012.8000802
Jun 25, 202412.800012.900012.800012.900012.9000245
Jun 24, 202412.800012.900012.800012.800012.8000354
Jun 21, 202412.900012.900012.800012.800012.8000457
Jun 20, 202412.900012.900012.700012.900012.9000461
Jun 19, 202412.900012.900012.800012.900012.9000373
Jun 18, 202412.900012.900012.800012.900012.9000628
Jun 17, 202412.900013.000012.900012.900012.9000113
Jun 14, 202412.800012.900012.800012.900012.9000712
Jun 13, 202413.000013.000012.800012.800012.8000161
Jun 12, 202413.000013.000013.000013.000013.000010
Jun 11, 202413.000013.000012.900012.900012.90001,840
Jun 10, 202413.100013.200013.000013.000013.0000310
Jun 7, 202413.100013.200013.100013.200013.2000155
Jun 6, 202413.100013.200013.100013.200013.2000229
Jun 5, 202413.100013.100013.100013.100013.10004
Jun 4, 202413.200013.200013.100013.100013.100017
Jun 3, 202413.200013.200013.200013.200013.2000264
May 31, 202413.200013.200013.200013.200013.200044
May 30, 202413.100013.200013.100013.100013.1000380
May 29, 202413.200013.200013.200013.200013.20001
May 28, 202413.200013.200013.000013.200013.2000160
May 27, 202413.200013.300013.100013.100013.1000771
May 24, 202413.100013.100013.100013.100013.10009
May 23, 202413.100013.100013.000013.000013.000086
May 22, 202413.100013.100013.000013.000013.0000131
May 21, 202413.100013.100013.100013.100013.1000143
May 20, 202413.000013.000013.000013.000013.0000102
May 17, 202413.100013.100013.000013.000013.00003
May 16, 202413.100013.100013.100013.100013.100057
May 15, 202413.100013.100013.100013.100013.10001
May 14, 202413.100013.100013.000013.100013.100019
May 13, 202413.000013.100013.000013.100013.1000142
May 10, 202413.000013.000013.000013.000013.0000398
May 9, 202413.000013.000013.000013.000013.00001
May 8, 202413.100013.100013.000013.000013.0000353
May 7, 202413.000013.100013.000013.100013.100023
May 6, 202413.100013.100013.000013.000013.0000860
May 3, 202413.000013.000013.000013.000013.00003
May 2, 202413.000013.000013.000013.000013.0000751
Apr 30, 202413.000013.000013.000013.000013.000010
Apr 29, 202413.100013.100013.100013.100013.100059
Apr 26, 202413.000013.000013.000013.000013.000032
Apr 25, 202413.000013.000013.000013.000013.0000101
Apr 24, 202413.000013.000013.000013.000013.0000340
Apr 23, 202413.100013.200013.000013.000013.0000390
Apr 22, 202413.200013.200013.100013.100013.1000159
Apr 19, 202413.000013.100013.000013.100013.1000350
Apr 18, 202413.000013.000013.000013.000013.0000151
Apr 17, 202412.900013.000012.900013.000013.000051
Apr 16, 202413.100013.100012.900012.900012.90001,452

Related Tickers

0RA2.IL Poxel S.A.
0.4600
+6.48%
 
ALSEN.PA Sensorion SA
0.3022
+1.41%
 
BLRX BioLineRx Ltd.
2.8202
-2.75%
 
VRTX Vertex Pharmaceuticals Incorporated
500.49
+0.94%