Aelis Farma SA (AELIS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -15.4867256637 | 2.26 | 2.34 | 1.9 | 20450 | 2.01949956 | DE |
| 4 | -1.81 | -48.6559139785 | 3.72 | 5.1 | 1.9 | 26343 | 2.94042818 | DE |
| 12 | -0.63 | -24.8031496063 | 2.54 | 5.1 | 1.9 | 11164 | 2.89101422 | DE |
| 26 | -9.59 | -83.3913043478 | 11.5 | 11.5 | 1.9 | 5520 | 2.99817715 | DE |
| 52 | -11.59 | -85.8518518519 | 13.5 | 13.5 | 1.9 | 2901 | 3.54299371 | DE |
| 156 | -10.47 | -84.5718901454 | 12.38 | 14.28 | 1.9 | 1351 | 6.2719983 | DE |
| 260 | -11.59 | -85.8518518519 | 13.5 | 14.48 | 1.9 | 1400 | 6.53063939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1.91 | -0.07 | -3.54 | 2.02 | 2.02 | 1.9 | 12369 |
| 1740072600 | 1.98 | -0.01 | -0.50 | 2 | 2.08 | 1.98 | 22753 |
| 1739986200 | 1.99 | -0.11 | -5.24 | 2.1 | 2.1 | 1.97 | 42058 |
| 1739899800 | 2.1 | -0.14 | -6.25 | 2.24 | 2.24 | 2.06 | 14531 |
| 1739813400 | 2.24 | -0.12 | -5.08 | 2.2599999 | 2.34 | 2.1 | 10540 |
| 1739554200 | 2.36 | 0.2 | 9.26 | 2.2 | 2.36 | 2.18 | 13210 |
| 1739467800 | 2.16 | -0.04 | -1.82 | 2.24 | 2.2599999 | 2.16 | 14513 |
| 1739381400 | 2.2 | -0.06 | -2.65 | 2.34 | 2.34 | 2.12 | 19519 |
| 1739295000 | 2.2599999 | 0.16 | 7.62 | 2.16 | 2.3 | 2 | 21768 |
| 1739208600 | 2.1 | -0.12 | -5.41 | 2.32 | 2.32 | 2.1 | 7822 |
| 1738949400 | 2.22 | -0.08 | -3.48 | 2.32 | 2.38 | 2.1 | 48872 |
| 1738863000 | 2.3 | -0.18 | -7.26 | 2.46 | 2.46 | 2.1 | 21514 |
| 1738776600 | 2.48 | -0.32 | -11.43 | 2.74 | 2.7599999 | 2.48 | 20268 |
| 1738690200 | 2.8 | -0.08 | -2.78 | 2.94 | 3.04 | 2.7 | 28332 |
| 1738603800 | 2.88 | -0.32 | -10.00 | 3.04 | 3.2599999 | 2.84 | 14675 |
| 1738344600 | 3.2 | -0.56 | -14.89 | 3.46 | 3.6 | 2.84 | 48798 |
| 1738258200 | 3.76 | -1.04 | -21.67 | 4.9 | 4.9 | 3.62 | 33011 |
| 1738171800 | 4.8 | 0.9 | 23.08 | 4.0199999 | 5.1 | 4.0199999 | 68848 |
| 1738085400 | 3.9 | 0.86 | 28.29 | 3.56 | 4.5 | 3.46 | 44318 |
| 1737999000 | 3.04 | -0.32 | -9.52 | 3.72 | 4.08 | 2.74 | 19144 |
| 1737739800 | 3.36 | 1.45 | 75.92 | 2.46 | 3.68 | 2.46 | 24420 |
| 1737653400 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1737567000 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1737480600 | 1.91 | 0 | 0.00 | 1.93 | 1.95 | 1.91 | 4232 |
| 1737394200 | 1.91 | 0.01 | 0.53 | 1.9 | 1.93 | 1.9 | 754 |
| 1737135000 | 1.9 | -0.09 | -4.52 | 1.99 | 2.02 | 1.9 | 1259 |
| 1737048600 | 1.99 | -0.05 | -2.45 | 2.04 | 2.06 | 1.99 | 703 |
| 1736962200 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 202 |
| 1736875800 | 2.1 | 0.12 | 6.06 | 2.1 | 2.22 | 2 | 4165 |
| 1736789400 | 1.98 | 0.05 | 2.59 | 1.91 | 2.06 | 1.91 | 837 |
| 1736530200 | 1.93 | -0.01 | -0.52 | 1.98 | 2.04 | 1.93 | 513 |
| 1736443800 | 1.94 | 0.01 | 0.52 | 2.1 | 2.1 | 1.94 | 1534 |
| 1736357400 | 1.93 | -0.11 | -5.39 | 2.06 | 2.06 | 1.93 | 1120 |
| 1736271000 | 2.04 | 0.04 | 2.00 | 2 | 2.06 | 1.97 | 1158 |
| 1736184600 | 2 | -0.14 | -6.54 | 2.14 | 2.14 | 2 | 1056 |
| 1735925400 | 2.14 | 0 | 0.00 | 2.18 | 2.18 | 2.02 | 714 |
| 1735839000 | 2.14 | 0.14 | 7.00 | 2 | 2.14 | 2 | 210 |
| 1735666200 | 2 | -0.04 | -1.96 | 2.04 | 2.1 | 1.98 | 1101 |
| 1735579800 | 2.04 | 0.04 | 2.00 | 2 | 2.1 | 2 | 2019 |
| 1735320600 | 2 | 0 | 0.00 | 2 | 2.1 | 1.98 | 1551 |
| 1735061400 | 2 | 0.01 | 0.50 | 1.99 | 2.08 | 1.93 | 286 |
| 1734975000 | 1.99 | -0.09 | -4.33 | 2.08 | 2.2599999 | 1.9 | 1361 |
| 1734715800 | 2.08 | 0 | 0.00 | 2.06 | 2.2 | 2.06 | 1419 |
| 1734629400 | 2.08 | -0.1 | -4.59 | 2.16 | 2.16 | 2.08 | 383 |
| 1734543000 | 2.18 | 0.06 | 2.83 | 2.14 | 2.2599999 | 2.1 | 3509 |
| 1734456600 | 2.12 | -0.06 | -2.75 | 2.16 | 2.18 | 2.12 | 334 |
| 1734370200 | 2.18 | 0.1 | 4.81 | 2.2799999 | 2.3 | 2.12 | 989 |
| 1734111000 | 2.08 | -0.12 | -5.45 | 2.32 | 2.32 | 2.08 | 4928 |
| 1734024600 | 2.2 | -0.2 | -8.33 | 2.4 | 2.42 | 2.2 | 3849 |
| 1733938200 | 2.4 | -0.14 | -5.51 | 2.58 | 2.58 | 2.38 | 3147 |
| 1733851800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1733765400 | 2.54 | -0.16 | -5.93 | 2.7 | 2.7 | 2.5 | 2696 |
| 1733506200 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7 | 2.66 | 190 |
| 1733419800 | 2.66 | -0.04 | -1.48 | 2.7 | 2.74 | 2.66 | 182 |
| 1733333400 | 2.7 | 0.04 | 1.50 | 2.74 | 2.74 | 2.7 | 194 |
| 1733247000 | 2.66 | -0.02 | -0.75 | 2.64 | 2.7599999 | 2.5 | 2090 |
| 1733160600 | 2.68 | -0.02 | -0.74 | 2.54 | 2.7 | 2.54 | 2898 |
| 1732901400 | 2.7 | 0 | 0.00 | 2.74 | 2.74 | 2.7 | 3586 |
| 1732815000 | 2.7 | -0.16 | -5.59 | 2.86 | 2.9 | 2.58 | 4220 |
| 1732728600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1732642200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.7799999 | 271 |
| 1732555800 | 2.86 | -0.02 | -0.69 | 2.92 | 2.92 | 2.8 | 1329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
