Aelis Farma

AELIS
🏛️ france →
1.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.09 1.10 1.05 1.10 0.0M
2025-09-25 1.12 1.14 1.07 1.10 0.0M
2025-09-24 1.09 1.14 1.09 1.10 0.0M
2025-09-23 1.20 1.20 1.10 1.15 0.1M
2025-09-22 1.40 1.40 1.20 1.20 0.1M
2025-09-19 1.49 1.51 1.35 1.38 0.1M
2025-09-18 1.38 1.47 1.35 1.36 0.0M
2025-09-17 1.35 1.47 1.22 1.39 0.1M
2025-09-16 1.30 1.35 1.25 1.35 0.0M
2025-09-15 1.19 1.39 1.16 1.35 0.1M
2025-09-12 1.19 1.20 1.13 1.14 0.0M
2025-09-11 1.18 1.23 1.13 1.19 0.0M
2025-09-10 1.12 1.33 1.12 1.20 0.1M
2025-09-09 1.03 1.11 1.03 1.11 0.0M
2025-09-08 1.02 1.06 1.02 1.03 0.0M
2025-09-05 1.08 1.09 1.02 1.02 0.0M
2025-09-04 1.09 1.12 1.02 1.07 0.0M
2025-09-03 1.12 1.13 1.06 1.08 0.0M
2025-09-02 1.10 1.12 1.06 1.12 0.0M
2025-09-01 1.15 1.19 1.04 1.12 0.0M
2025-08-29 1.23 1.27 1.11 1.15 0.1M
2025-08-28 1.19 1.30 1.19 1.28 0.0M
2025-08-27 1.21 1.27 1.18 1.23 0.0M
2025-08-26 1.27 1.30 1.15 1.19 0.1M
2025-08-25 1.31 1.31 1.27 1.28 0.0M
2025-08-22 1.26 1.30 1.26 1.30 0.0M
2025-08-21 1.29 1.35 1.25 1.29 0.0M
2025-08-20 1.37 1.38 1.29 1.34 0.0M
2025-08-19 1.37 1.41 1.33 1.38 0.0M
2025-08-18 1.42 1.44 1.30 1.32 0.1M
2025-08-15 1.45 1.56 1.38 1.46 0.1M
2025-08-14 1.37 1.46 1.32 1.40 0.0M
2025-08-13 1.26 1.47 1.25 1.32 0.1M
2025-08-12 1.27 1.29 1.25 1.28 0.0M
2025-08-11 1.30 1.30 1.25 1.29 0.0M
2025-08-08 1.30 1.31 1.27 1.31 0.0M
2025-08-07 1.34 1.35 1.27 1.32 0.0M
2025-08-06 1.39 1.40 1.27 1.36 0.1M
2025-08-05 1.46 1.51 1.35 1.42 0.1M
2025-08-04 1.45 1.75 1.40 1.56 0.3M
2025-08-01 1.40 1.40 1.08 1.23 0.2M
2025-07-31 1.74 1.81 1.29 1.31 0.3M
2025-07-30 2.15 2.15 1.50 1.78 0.4M
2025-07-29 1.15 1.88 1.08 1.83 0.5M
2025-07-28 0.84 1.09 0.82 1.06 0.2M
2025-07-25 0.78 0.81 0.72 0.80 0.1M
2025-07-24 0.73 0.80 0.72 0.76 0.4M
2025-07-23 0.75 0.75 0.67 0.73 0.1M
2025-07-22 0.75 0.75 0.72 0.73 0.0M
2025-07-21 0.73 0.75 0.71 0.71 0.1M
2025-07-18 0.77 0.81 0.70 0.73 0.0M
2025-07-17 0.83 0.83 0.76 0.77 0.0M
2025-07-16 0.88 0.89 0.82 0.83 0.0M
2025-07-15 0.88 0.88 0.85 0.86 0.0M
2025-07-14 0.90 0.93 0.82 0.89 0.0M
2025-07-11 0.92 0.92 0.90 0.90 0.0M
2025-07-10 0.99 0.99 0.91 0.93 0.1M
2025-07-09 0.96 1.01 0.93 0.99 0.0M
2025-07-08 0.93 0.99 0.93 0.94 0.0M
2025-07-07 0.96 0.97 0.91 0.92 0.0M
2025-07-04 0.96 0.97 0.93 0.97 0.0M
2025-07-03 0.97 0.97 0.96 0.97 0.0M
2025-07-02 0.96 0.97 0.93 0.93 0.0M
2025-07-01 0.95 0.98 0.94 0.97 0.0M
2025-06-30 0.96 0.98 0.94 0.98 0.0M
2025-06-27 0.94 0.97 0.93 0.95 0.0M
2025-06-26 0.98 0.98 0.92 0.94 0.0M
2025-06-25 0.98 0.99 0.91 0.91 0.0M
2025-06-24 0.91 0.99 0.91 0.95 0.0M
2025-06-23 1.10 1.10 0.90 0.97 0.1M
2025-06-20 1.18 1.18 1.13 1.13 0.0M
2025-06-19 1.18 1.18 1.13 1.13 0.0M
2025-06-18 1.18 1.19 1.13 1.13 0.0M
2025-06-17 1.19 1.20 1.16 1.16 0.0M
2025-06-16 1.17 1.20 1.16 1.16 0.0M
2025-06-13 1.19 1.20 1.16 1.20 0.0M
2025-06-12 1.17 1.20 1.14 1.15 0.0M
2025-06-11 1.19 1.22 1.14 1.17 0.0M
2025-06-10 1.21 1.24 1.11 1.18 0.0M
2025-06-09 1.24 1.24 1.20 1.20 0.0M
2025-06-06 1.25 1.25 1.16 1.19 0.0M
2025-06-05 1.25 1.25 1.17 1.19 0.0M
2025-06-04 1.18 1.23 1.18 1.21 0.0M
2025-06-03 1.19 1.20 1.18 1.19 0.0M
2025-06-02 1.20 1.20 1.17 1.19 0.0M
2025-05-30 1.20 1.23 1.19 1.21 0.0M
2025-05-29 1.25 1.25 1.20 1.21 0.0M
2025-05-28 1.23 1.26 1.21 1.22 0.0M
2025-05-27 1.25 1.26 1.22 1.22 0.0M
2025-05-26 1.25 1.25 1.22 1.23 0.0M
2025-05-23 1.23 1.27 1.19 1.21 0.0M
2025-05-22 1.24 1.27 1.22 1.23 0.0M
2025-05-21 1.26 1.26 1.24 1.24 0.0M
2025-05-20 1.24 1.29 1.24 1.26 0.0M
2025-05-19 1.22 1.28 1.22 1.23 0.0M
2025-05-16 1.27 1.33 1.24 1.24 0.0M
2025-05-15 1.27 1.48 1.24 1.29 0.2M
2025-05-14 1.27 1.27 1.23 1.24 0.0M
2025-05-13 1.27 1.27 1.22 1.22 0.0M
2025-05-12 1.31 1.31 1.21 1.23 0.0M
2025-05-09 1.27 1.36 1.26 1.30 0.1M
2025-05-08 1.23 1.25 1.20 1.25 0.0M
2025-05-07 1.25 1.25 1.21 1.22 0.0M
2025-05-06 1.24 1.29 1.23 1.24 0.0M
2025-05-05 1.27 1.27 1.21 1.26 0.0M
2025-05-02 1.24 1.27 1.21 1.24 0.0M
2025-04-30 1.26 1.26 1.21 1.22 0.0M
2025-04-29 1.31 1.32 1.20 1.25 0.0M
2025-04-28 1.25 1.38 1.20 1.22 0.1M
2025-04-25 1.19 1.26 1.18 1.23 0.0M
2025-04-24 1.23 1.23 1.19 1.19 0.0M
2025-04-23 1.14 1.24 1.14 1.17 0.0M
2025-04-22 1.19 1.19 1.15 1.15 0.0M
2025-04-17 1.19 1.20 1.17 1.17 0.0M
2025-04-16 1.20 1.25 1.17 1.18 0.0M
2025-04-15 1.27 1.35 1.20 1.20 0.1M
2025-04-14 1.21 1.40 1.15 1.25 0.1M
2025-04-11 1.29 1.29 1.17 1.23 0.0M
2025-04-10 1.23 1.35 1.19 1.27 0.1M
2025-04-09 1.13 1.35 1.11 1.14 0.1M
2025-04-08 1.15 1.19 1.12 1.12 0.0M
2025-04-07 1.10 1.19 1.00 1.10 0.0M
2025-04-04 1.20 1.20 1.13 1.13 0.0M
2025-04-03 1.25 1.25 1.19 1.20 0.0M
2025-04-02 1.18 1.28 1.12 1.21 0.0M
2025-04-01 1.30 1.30 1.16 1.18 0.0M
2025-03-31 1.18 1.38 1.15 1.25 0.1M
2025-03-28 1.23 1.23 1.13 1.15 0.0M
2025-03-27 1.25 1.37 1.14 1.22 0.1M
2025-03-26 1.06 1.09 1.04 1.05 0.0M
2025-03-25 1.18 1.18 1.07 1.08 0.0M
2025-03-24 1.21 1.21 1.13 1.16 0.0M
2025-03-21 1.25 1.37 1.16 1.16 0.1M
2025-03-20 1.17 1.25 1.13 1.16 0.1M
2025-03-19 1.14 1.49 1.12 1.22 0.2M
2025-03-18 1.24 1.24 1.12 1.12 0.0M
2025-03-17 1.24 1.26 1.12 1.24 0.0M
2025-03-14 1.23 1.48 1.16 1.21 0.1M
2025-03-13 1.39 1.39 1.21 1.25 0.1M
2025-03-12 1.63 1.63 1.31 1.31 0.1M
2025-03-11 1.56 2.06 1.50 1.70 0.2M
2025-03-10 1.42 1.71 1.32 1.42 0.1M
2025-03-07 1.52 1.52 1.41 1.41 0.0M
2025-03-06 1.55 1.55 1.44 1.45 0.0M
2025-03-05 1.56 1.58 1.46 1.46 0.0M
2025-03-04 1.64 1.64 1.48 1.56 0.0M
2025-03-03 1.66 1.66 1.62 1.62 0.0M
2025-02-28 1.78 1.78 1.60 1.65 0.0M
2025-02-27 1.60 1.89 1.60 1.78 0.0M
2025-02-26 1.68 1.70 1.58 1.60 0.0M
2025-02-25 1.85 1.85 1.68 1.71 0.0M
2025-02-24 1.91 1.94 1.90 1.94 0.0M
2025-02-21 2.02 2.02 1.90 1.91 0.0M
2025-02-20 2.00 2.08 1.98 1.98 0.0M
2025-02-19 2.10 2.10 1.97 1.99 0.0M
2025-02-18 2.24 2.24 2.06 2.10 0.0M
2025-02-17 2.26 2.34 2.10 2.24 0.0M
2025-02-14 2.20 2.36 2.18 2.36 0.0M
2025-02-13 2.24 2.26 2.16 2.16 0.0M
2025-02-12 2.34 2.34 2.12 2.20 0.0M
2025-02-11 2.16 2.30 2.00 2.26 0.0M
2025-02-10 2.32 2.32 2.10 2.10 0.0M
2025-02-07 2.32 2.38 2.10 2.22 0.0M
2025-02-06 2.46 2.46 2.10 2.30 0.0M
2025-02-05 2.74 2.76 2.48 2.48 0.0M
2025-02-04 2.94 3.04 2.70 2.80 0.0M
2025-02-03 3.04 3.26 2.84 2.88 0.0M
2025-01-31 3.46 3.60 2.84 3.20 0.0M
2025-01-30 4.90 4.90 3.62 3.76 0.0M
2025-01-29 4.02 5.10 4.02 4.80 0.1M
2025-01-28 3.56 4.50 3.46 3.90 0.0M
2025-01-27 3.72 4.08 2.74 3.04 0.0M
2025-01-24 2.46 3.68 2.46 3.36 0.0M
2025-01-23 2.60 2.60 2.30 2.30 0.0M
2025-01-22 1.91 2.40 1.91 2.40 0.0M
2025-01-21 1.93 1.95 1.91 1.91 0.0M
2025-01-20 1.90 1.93 1.90 1.91 0.0M
2025-01-17 1.99 2.02 1.90 1.90 0.0M
2025-01-16 2.04 2.06 1.99 1.99 0.0M
2025-01-15 2.10 2.10 2.04 2.04 0.0M
2025-01-14 2.10 2.22 2.00 2.10 0.0M
2025-01-13 1.91 2.06 1.91 1.98 0.0M
2025-01-10 1.98 2.04 1.93 1.93 0.0M
2025-01-09 2.10 2.10 1.94 1.94 0.0M
2025-01-08 2.06 2.06 1.93 1.93 0.0M
2025-01-07 2.00 2.06 1.97 2.04 0.0M
2025-01-06 2.14 2.14 2.00 2.00 0.0M
2025-01-03 2.18 2.18 2.02 2.14 0.0M
2025-01-02 2.00 2.14 2.00 2.14 0.0M