Paris - Delayed Quote
EUR
Aelis Farma SA (AELIS.PA)
0.7390
+0.0160
(+2.21%)
As of 3:02:29 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
0.7200 | 0.7390 | 0.7200 | 0.7390 | 0.7390 | 2,216 |
|
Oct 30, 2026
|
0.7300 | 0.7370 | 0.7200 | 0.7230 | 0.7230 | 9,959 |
|
Oct 29, 2026
|
0.6610 | 0.7500 | 0.6610 | 0.7400 | 0.7400 | 66,234 |
|
Oct 28, 2026
|
0.6460 | 0.6700 | 0.6460 | 0.6700 | 0.6700 | 8,756 |
|
Oct 27, 2026
|
0.6480 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 26,247 |
|
Oct 26, 2026
|
0.6600 | 0.6600 | 0.6400 | 0.6490 | 0.6490 | 5,397 |
|
Oct 23, 2026
|
0.7000 | 0.7000 | 0.6100 | 0.6600 | 0.6600 | 65,559 |
|
Oct 22, 2026
|
0.7200 | 0.7290 | 0.7000 | 0.7180 | 0.7180 | 11,049 |
|
Oct 21, 2026
|
0.7120 | 0.7200 | 0.7120 | 0.7200 | 0.7200 | 4,451 |
|
Oct 20, 2026
|
0.7400 | 0.7500 | 0.7100 | 0.7120 | 0.7120 | 10,368 |
|
Oct 19, 2026
|
0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 7,896 |
|
Oct 16, 2026
|
0.7600 | 0.7600 | 0.7500 | 0.7520 | 0.7520 | 11,454 |
|
Oct 15, 2026
|
0.7700 | 0.7790 | 0.7500 | 0.7700 | 0.7700 | 6,969 |
|
Oct 14, 2026
|
0.7800 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 29,479 |
|
Oct 13, 2026
|
0.8090 | 0.8090 | 0.7800 | 0.7800 | 0.7800 | 5,378 |
|
Oct 12, 2026
|
0.7970 | 0.7970 | 0.7800 | 0.7800 | 0.7800 | 17,120 |
|
Oct 9, 2026
|
0.8100 | 0.8100 | 0.7900 | 0.7990 | 0.7990 | 4,856 |
|
Oct 8, 2026
|
0.8010 | 0.8020 | 0.8000 | 0.8000 | 0.8000 | 6,820 |
|
Oct 7, 2026
|
0.8310 | 0.8310 | 0.8000 | 0.8000 | 0.8000 | 10,993 |
|
Oct 6, 2026
|
0.8380 | 0.8380 | 0.8200 | 0.8200 | 0.8200 | 8,625 |
|
Oct 5, 2026
|
0.8750 | 0.8750 | 0.8300 | 0.8380 | 0.8380 | 9,946 |
|
Oct 2, 2026
|
0.8800 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 5,791 |
|
Oct 1, 2026
|
0.9000 | 0.9000 | 0.8700 | 0.8840 | 0.8840 | 1,716 |
|
Sep 30, 2026
|
0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 3,335 |
|
Sep 29, 2026
|
0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 17,610 |
|
Sep 28, 2026
|
0.9200 | 0.9390 | 0.9150 | 0.9200 | 0.9200 | 8,449 |
|
Sep 25, 2026
|
0.9400 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 5,296 |
|
Sep 24, 2026
|
0.8700 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 14,576 |
|
Sep 23, 2026
|
0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 332 |
|
Sep 22, 2026
|
0.8700 | 0.8990 | 0.8700 | 0.8800 | 0.8800 | 12,684 |
|
Sep 21, 2026
|
0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 14,108 |
|
Sep 18, 2026
|
0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 44,514 |
|
Sep 17, 2026
|
0.9300 | 0.9300 | 0.8990 | 0.9160 | 0.9160 | 40,624 |
|
Sep 16, 2026
|
0.9810 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 25,018 |
|
Sep 15, 2026
|
0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 13,109 |
|
Sep 14, 2026
|
0.9840 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 68,202 |
|
Sep 11, 2026
|
1.0140 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 10,687 |
|
Sep 10, 2026
|
1.0020 | 1.0140 | 1.0000 | 1.0140 | 1.0140 | 2,625 |
|
Sep 9, 2026
|
1.0140 | 1.0140 | 1.0020 | 1.0120 | 1.0120 | 3,439 |
|
Sep 8, 2026
|
1.0000 | 1.0120 | 1.0000 | 1.0020 | 1.0020 | 1,471 |
|
Sep 7, 2026
|
1.0200 | 1.0200 | 1.0000 | 1.0140 | 1.0140 | 420 |
|
Sep 4, 2026
|
1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 2,693 |
|
Sep 3, 2026
|
1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 4,637 |
|
Sep 2, 2026
|
1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 10,350 |
|
Sep 1, 2026
|
1.0180 | 1.0280 | 1.0000 | 1.0080 | 1.0080 | 8,996 |
|
Aug 31, 2026
|
1.0020 | 1.0200 | 1.0000 | 1.0020 | 1.0020 | 15,164 |
|
Aug 28, 2026
|
1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 8,285 |
|
Aug 27, 2026
|
1.0280 | 1.0380 | 1.0000 | 1.0100 | 1.0100 | 31,108 |
|
Aug 26, 2026
|
1.0500 | 1.0500 | 1.0280 | 1.0280 | 1.0280 | 7,447 |
|
Aug 25, 2026
|
1.0500 | 1.0540 | 1.0280 | 1.0300 | 1.0300 | 11,222 |
|
Aug 24, 2026
|
1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 3,211 |
|
Aug 21, 2026
|
1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 22,676 |
|
Aug 20, 2026
|
1.1200 | 1.1200 | 1.0400 | 1.0780 | 1.0780 | 27,698 |
|
Aug 19, 2026
|
1.0240 | 1.1240 | 1.0240 | 1.0920 | 1.0920 | 67,781 |
|
Aug 18, 2026
|
1.0700 | 1.0800 | 1.0540 | 1.0540 | 1.0540 | 5,419 |
|
Aug 17, 2026
|
1.0800 | 1.0800 | 1.0540 | 1.0700 | 1.0700 | 14,314 |
|
Aug 14, 2026
|
1.0800 | 1.1600 | 1.0160 | 1.0700 | 1.0700 | 69,735 |
|
Aug 13, 2026
|
1.0140 | 1.1100 | 1.0140 | 1.1100 | 1.1100 | 12,833 |
|
Aug 12, 2026
|
1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,100 |
|
Aug 11, 2026
|
1.0000 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 21,890 |
|
Aug 10, 2026
|
1.0140 | 1.0360 | 1.0100 | 1.0200 | 1.0200 | 16,371 |
|
Aug 7, 2026
|
1.0400 | 1.0420 | 1.0200 | 1.0420 | 1.0420 | 5,025 |
|
Aug 6, 2026
|
1.0200 | 1.0580 | 1.0200 | 1.0460 | 1.0460 | 8,419 |
|
Aug 5, 2026
|
1.0400 | 1.0400 | 1.0200 | 1.0380 | 1.0380 | 1,874 |
|
Aug 4, 2026
|
1.0200 | 1.0380 | 1.0160 | 1.0160 | 1.0160 | 2,192 |
|
Aug 3, 2026
|
1.0400 | 1.0400 | 1.0120 | 1.0140 | 1.0140 | 7,331 |
|
Jul 31, 2026
|
1.0260 | 1.0400 | 1.0240 | 1.0240 | 1.0240 | 24,667 |
|
Jul 30, 2026
|
1.0260 | 1.0380 | 1.0240 | 1.0260 | 1.0260 | 2,172 |
|
Jul 29, 2026
|
1.0200 | 1.0400 | 1.0200 | 1.0260 | 1.0260 | 1,265 |
|
Jul 28, 2026
|
1.0400 | 1.0400 | 1.0220 | 1.0240 | 1.0240 | 7,499 |
|
Jul 27, 2026
|
1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 8,489 |
|
Jul 24, 2026
|
1.0600 | 1.0600 | 1.0100 | 1.0480 | 1.0480 | 18,189 |
|
Jul 23, 2026
|
1.0600 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 32,793 |
|
Jul 22, 2026
|
1.0500 | 1.0580 | 1.0320 | 1.0580 | 1.0580 | 1,603 |
|
Jul 21, 2026
|
1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 7,384 |
|
Jul 20, 2026
|
1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 10,220 |
|
Jul 17, 2026
|
1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 7,661 |
|
Jul 16, 2026
|
1.1300 | 1.2420 | 1.1000 | 1.1000 | 1.1000 | 114,694 |
|
Jul 15, 2026
|
1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,107 |
|
Jul 14, 2026
|
1.0600 | 1.0600 | 1.0400 | 1.0480 | 1.0480 | 2,015 |
|
Jul 13, 2026
|
1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 1,147 |
|
Jul 10, 2026
|
1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,563 |
|
Jul 9, 2026
|
1.0800 | 1.0900 | 1.0740 | 1.0740 | 1.0740 | 2,435 |
|
Jul 8, 2026
|
1.0780 | 1.1000 | 1.0420 | 1.0740 | 1.0740 | 14,104 |
|
Jul 7, 2026
|
1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 9,532 |
|
Jul 6, 2026
|
1.0400 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | 14,215 |
|
Jul 3, 2026
|
1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,002 |
|
Jul 2, 2026
|
1.0840 | 1.0840 | 0.9900 | 1.0500 | 1.0500 | 11,638 |
|
Jul 1, 2026
|
0.9700 | 1.0940 | 0.9670 | 1.0880 | 1.0880 | 57,601 |
|
Jun 30, 2026
|
0.9970 | 0.9970 | 0.9510 | 0.9510 | 0.9510 | 14,354 |
|
Jun 29, 2026
|
0.9610 | 0.9960 | 0.9610 | 0.9800 | 0.9800 | 1,920 |
|
Jun 26, 2026
|
0.9700 | 0.9700 | 0.9610 | 0.9610 | 0.9610 | 571 |
|
Jun 25, 2026
|
0.9800 | 0.9800 | 0.9500 | 0.9610 | 0.9610 | 8,650 |
|
Jun 24, 2026
|
0.9980 | 1.0200 | 0.9770 | 0.9770 | 0.9770 | 11,183 |
|
Jun 23, 2026
|
1.0000 | 1.0200 | 0.9770 | 0.9980 | 0.9980 | 25,466 |
|
Jun 22, 2026
|
0.9820 | 1.0000 | 0.9530 | 0.9700 | 0.9700 | 47,639 |
|
Jun 19, 2026
|
1.0640 | 1.0780 | 1.0000 | 1.0000 | 1.0000 | 11,082 |
|
Jun 18, 2026
|
1.0980 | 1.0980 | 1.0220 | 1.0640 | 1.0640 | 13,139 |
|
Jun 17, 2026
|
1.0800 | 1.0960 | 1.0620 | 1.0620 | 1.0620 | 7,891 |
|
Jun 16, 2026
|
1.1600 | 1.1900 | 1.0820 | 1.0820 | 1.0820 | 25,091 |
|
Jun 15, 2026
|
1.1060 | 1.1700 | 1.0860 | 1.1620 | 1.1620 | 21,504 |
|
Jun 12, 2026
|
1.1000 | 1.1120 | 1.1000 | 1.1000 | 1.1000 | 7,586 |
|
Jun 11, 2026
|
1.1160 | 1.1160 | 1.0800 | 1.1140 | 1.1140 | 14,079 |
|
Jun 10, 2026
|
1.1400 | 1.1400 | 1.1000 | 1.1140 | 1.1140 | 10,273 |
|
Jun 9, 2026
|
1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 41,764 |
|
Jun 8, 2026
|
1.1800 | 1.2080 | 1.1400 | 1.1480 | 1.1480 | 15,803 |
|
Jun 5, 2026
|
1.2000 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 17,394 |
|
Jun 4, 2026
|
1.2740 | 1.2740 | 1.2000 | 1.2000 | 1.2000 | 25,218 |
|
Jun 3, 2026
|
1.2200 | 1.2780 | 1.2200 | 1.2740 | 1.2740 | 48,900 |
|
Jun 2, 2026
|
1.2300 | 1.2600 | 1.1200 | 1.2000 | 1.2000 | 80,535 |
|
Jun 1, 2026
|
1.2980 | 1.2980 | 1.2060 | 1.2300 | 1.2300 | 20,117 |
|
May 29, 2026
|
1.2400 | 1.3180 | 1.2300 | 1.2600 | 1.2600 | 93,360 |
|
May 28, 2026
|
1.2360 | 1.2600 | 1.2220 | 1.2580 | 1.2580 | 52,988 |
|
May 27, 2026
|
1.2120 | 1.2280 | 1.1800 | 1.2220 | 1.2220 | 27,293 |
|
May 26, 2026
|
1.2120 | 1.2120 | 1.1820 | 1.2000 | 1.2000 | 4,467 |
|
May 25, 2026
|
1.2200 | 1.2460 | 1.1800 | 1.1900 | 1.1900 | 24,819 |
|
May 22, 2026
|
1.2000 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 36,846 |
|
May 21, 2026
|
1.2200 | 1.2540 | 1.1840 | 1.2140 | 1.2140 | 22,050 |
|
May 20, 2026
|
1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 3,103 |
|
May 19, 2026
|
1.1900 | 1.2380 | 1.1600 | 1.2000 | 1.2000 | 23,029 |
|
May 18, 2026
|
1.2440 | 1.2440 | 1.2000 | 1.2000 | 1.2000 | 20,301 |
|
May 15, 2026
|
1.2580 | 1.2580 | 1.1960 | 1.2260 | 1.2260 | 38,099 |
|
May 14, 2026
|
1.2780 | 1.2780 | 1.2400 | 1.2580 | 1.2580 | 23,869 |
|
May 13, 2026
|
1.2780 | 1.2780 | 1.2500 | 1.2740 | 1.2740 | 5,261 |
|
May 12, 2026
|
1.2400 | 1.2980 | 1.2400 | 1.2600 | 1.2600 | 13,380 |
|
May 11, 2026
|
1.2580 | 1.2900 | 1.2140 | 1.2880 | 1.2880 | 43,815 |
|
May 8, 2026
|
1.2680 | 1.2800 | 1.2000 | 1.2580 | 1.2580 | 28,833 |
|
May 7, 2026
|
1.2500 | 1.2740 | 1.2000 | 1.2000 | 1.2000 | 16,124 |
|
May 6, 2026
|
1.2400 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 43,329 |
|
May 5, 2026
|
1.3000 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 21,342 |
|
May 4, 2026
|
1.2780 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 13,515 |
|
Apr 30, 2026
|
1.2800 | 1.2880 | 1.2340 | 1.2780 | 1.2780 | 11,896 |
|
Apr 29, 2026
|
1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 35,241 |
|
Apr 28, 2026
|
1.3040 | 1.3040 | 1.2100 | 1.2780 | 1.2780 | 13,854 |
|
Apr 27, 2026
|
1.2780 | 1.3040 | 1.2140 | 1.2700 | 1.2700 | 27,660 |
|
Apr 24, 2026
|
1.1800 | 1.2780 | 1.1780 | 1.2740 | 1.2740 | 75,152 |
|
Apr 23, 2026
|
1.2820 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 20,991 |
|
Apr 22, 2026
|
1.2800 | 1.3000 | 1.2800 | 1.2820 | 1.2820 | 2,686 |
|
Apr 21, 2026
|
1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 5,970 |
|
Apr 20, 2026
|
1.3400 | 1.3400 | 1.3060 | 1.3060 | 1.3060 | 5,446 |
|
Apr 17, 2026
|
1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 15,819 |
|
Apr 16, 2026
|
1.3200 | 1.3220 | 1.3000 | 1.3000 | 1.3000 | 7,105 |
|
Apr 15, 2026
|
1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 31,550 |
|
Apr 14, 2026
|
1.3000 | 1.3300 | 1.3000 | 1.3220 | 1.3220 | 21,983 |
|
Apr 13, 2026
|
1.3100 | 1.3280 | 1.3020 | 1.3100 | 1.3100 | 17,849 |
|
Apr 10, 2026
|
1.4000 | 1.4180 | 1.2600 | 1.3360 | 1.3360 | 52,035 |
|
Apr 9, 2026
|
1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 7,859 |
|
Apr 8, 2026
|
1.3800 | 1.4500 | 1.3420 | 1.4380 | 1.4380 | 47,469 |
|
Apr 7, 2026
|
1.3440 | 1.3900 | 1.3400 | 1.3420 | 1.3420 | 48,589 |
|
Apr 2, 2026
|
1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 8,492 |
|
Apr 1, 2026
|
1.3200 | 1.3400 | 1.2800 | 1.3350 | 1.3350 | 26,638 |
|
Mar 31, 2026
|
1.2650 | 1.4200 | 1.2650 | 1.2800 | 1.2800 | 75,523 |
|
Mar 30, 2026
|
1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 19,830 |
|
Mar 27, 2026
|
1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 18,196 |
|
Mar 26, 2026
|
1.3100 | 1.3300 | 1.2650 | 1.3000 | 1.3000 | 16,323 |
|
Mar 25, 2026
|
1.4100 | 1.4100 | 1.2400 | 1.3300 | 1.3300 | 50,146 |
|
Mar 24, 2026
|
1.5700 | 1.8000 | 1.4100 | 1.4100 | 1.4100 | 146,408 |
|
Mar 23, 2026
|
1.2900 | 1.5550 | 1.2100 | 1.5550 | 1.5550 | 127,530 |
|
Mar 20, 2026
|
1.1900 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 10,809 |
|
Mar 19, 2026
|
1.2300 | 1.2300 | 1.1850 | 1.2000 | 1.2000 | 10,346 |
|
Mar 18, 2026
|
1.2400 | 1.2900 | 1.1800 | 1.2350 | 1.2350 | 14,968 |
|
Mar 17, 2026
|
1.3300 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 12,888 |
|
Mar 16, 2026
|
1.2900 | 1.3450 | 1.2850 | 1.2900 | 1.2900 | 18,747 |
|
Mar 13, 2026
|
1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 25,225 |
|
Mar 12, 2026
|
1.3500 | 1.3850 | 1.2850 | 1.3050 | 1.3050 | 53,319 |
|
Mar 11, 2026
|
1.2300 | 1.3600 | 1.2000 | 1.3600 | 1.3600 | 53,588 |
|
Mar 10, 2026
|
1.1700 | 1.2600 | 1.1450 | 1.2100 | 1.2100 | 31,614 |
|
Mar 9, 2026
|
1.1700 | 1.1700 | 1.1300 | 1.1450 | 1.1450 | 53,319 |
|
Mar 6, 2026
|
1.2500 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 36,341 |
|
Mar 5, 2026
|
1.2500 | 1.3100 | 1.2450 | 1.2700 | 1.2700 | 35,148 |
|
Mar 4, 2026
|
1.2700 | 1.3350 | 1.2450 | 1.2900 | 1.2900 | 44,009 |
|
Mar 3, 2026
|
1.3100 | 1.3450 | 1.2450 | 1.2600 | 1.2600 | 48,252 |
|
Mar 2, 2026
|
1.3700 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 46,439 |
|
Feb 27, 2026
|
1.4100 | 1.4550 | 1.3900 | 1.3950 | 1.3950 | 15,933 |
|
Feb 26, 2026
|
1.4000 | 1.4200 | 1.3850 | 1.3900 | 1.3900 | 19,001 |
|
Feb 25, 2026
|
1.4300 | 1.4500 | 1.3850 | 1.4000 | 1.4000 | 30,664 |
|
Feb 24, 2026
|
1.4250 | 1.4250 | 1.3750 | 1.4200 | 1.4200 | 20,107 |
|
Feb 23, 2026
|
1.4000 | 1.4900 | 1.3900 | 1.4250 | 1.4250 | 36,265 |
|
Feb 20, 2026
|
1.3900 | 1.4150 | 1.3750 | 1.3800 | 1.3800 | 11,446 |
|
Feb 19, 2026
|
1.4050 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 13,086 |
|
Feb 18, 2026
|
1.3950 | 1.4500 | 1.3700 | 1.4050 | 1.4050 | 27,729 |
|
Feb 17, 2026
|
1.4500 | 1.5000 | 1.3950 | 1.4000 | 1.4000 | 50,480 |
|
Feb 16, 2026
|
1.4400 | 1.5000 | 1.3600 | 1.3900 | 1.3900 | 50,431 |
|
Feb 13, 2026
|
1.4200 | 1.4450 | 1.3650 | 1.3900 | 1.3900 | 50,203 |
|
Feb 12, 2026
|
1.4700 | 1.5400 | 1.4150 | 1.4200 | 1.4200 | 70,257 |
|
Feb 11, 2026
|
1.4750 | 1.6000 | 1.4200 | 1.4500 | 1.4500 | 115,372 |
|
Feb 10, 2026
|
1.3800 | 1.4850 | 1.3500 | 1.4500 | 1.4500 | 117,287 |
|
Feb 9, 2026
|
1.4300 | 1.4400 | 1.3050 | 1.3750 | 1.3750 | 55,248 |
|
Feb 6, 2026
|
1.3900 | 1.5050 | 1.3400 | 1.4150 | 1.4150 | 57,302 |
|
Feb 5, 2026
|
1.4900 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 40,207 |
|
Feb 4, 2026
|
1.3500 | 1.5600 | 1.3500 | 1.4600 | 1.4600 | 158,762 |
|
Feb 3, 2026
|
1.4600 | 1.4700 | 1.3150 | 1.3700 | 1.3700 | 109,766 |
|
Feb 2, 2026
|
1.5400 | 1.5850 | 1.4300 | 1.4500 | 1.4500 | 96,184 |
|
Jan 30, 2026
|
1.6500 | 1.7050 | 1.4900 | 1.5450 | 1.5450 | 179,620 |
|
Jan 29, 2026
|
2.2300 | 2.2400 | 1.6550 | 1.7400 | 1.7400 | 349,838 |
|
Jan 28, 2026
|
2.1000 | 2.3000 | 1.9600 | 2.2000 | 2.2000 | 493,545 |
|
Jan 27, 2026
|
1.4650 | 2.1300 | 1.4100 | 1.9300 | 1.9300 | 387,613 |
|
Jan 26, 2026
|
1.2500 | 1.5100 | 1.2300 | 1.4450 | 1.4450 | 274,849 |
|
Jan 23, 2026
|
1.1900 | 1.2250 | 1.1700 | 1.2150 | 1.2150 | 13,989 |
|
Jan 22, 2026
|
1.2050 | 1.2050 | 1.1550 | 1.1750 | 1.1750 | 11,551 |
|
Jan 21, 2026
|
1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 3,568 |
|
Jan 20, 2026
|
1.1950 | 1.2050 | 1.1650 | 1.1900 | 1.1900 | 8,913 |
|
Jan 19, 2026
|
1.2100 | 1.2350 | 1.1600 | 1.1950 | 1.1950 | 39,549 |
|
Jan 16, 2026
|
1.2200 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 12,521 |
|
Jan 15, 2026
|
1.2300 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 41,441 |
|
Jan 14, 2026
|
1.1850 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 53,864 |
|
Jan 13, 2026
|
1.2150 | 1.2200 | 1.1800 | 1.1850 | 1.1850 | 32,696 |
|
Jan 12, 2026
|
1.1600 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 167,321 |
|
Jan 9, 2026
|
1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 28,612 |
|
Jan 8, 2026
|
1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 18,903 |
|
Jan 7, 2026
|
1.1700 | 1.1750 | 1.1300 | 1.1700 | 1.1700 | 32,000 |
|
Jan 6, 2026
|
1.1300 | 1.1750 | 1.1200 | 1.1750 | 1.1750 | 33,579 |
|
Jan 5, 2026
|
1.1600 | 1.2050 | 1.1150 | 1.1250 | 1.1250 | 66,698 |
|
Jan 2, 2026
|
1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 55,945 |
|
Dec 31, 2025
|
1.1300 | 1.1450 | 1.1100 | 1.1250 | 1.1250 | 11,292 |
|
Dec 30, 2025
|
1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 14,555 |
|
Dec 29, 2025
|
1.1050 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 13,062 |
|
Dec 24, 2025
|
1.1000 | 1.1050 | 1.0650 | 1.0850 | 1.0850 | 5,885 |
|
Dec 23, 2025
|
1.1150 | 1.1150 | 1.0700 | 1.1000 | 1.1000 | 12,057 |
|
Dec 22, 2025
|
1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 25,498 |
|
Dec 19, 2025
|
1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 5,879 |
|
Dec 18, 2025
|
1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 23,942 |
|
Dec 17, 2025
|
1.0600 | 1.1050 | 1.0500 | 1.0950 | 1.0950 | 26,693 |
|
Dec 16, 2025
|
1.1050 | 1.1100 | 1.0650 | 1.0900 | 1.0900 | 11,659 |
|
Dec 15, 2025
|
1.1400 | 1.1400 | 1.0850 | 1.0850 | 1.0850 | 15,228 |
|
Dec 12, 2025
|
1.1350 | 1.1350 | 1.1000 | 1.1050 | 1.1050 | 8,752 |
|
Dec 11, 2025
|
1.1050 | 1.1250 | 1.0700 | 1.1250 | 1.1250 | 12,375 |
|
Dec 10, 2025
|
1.0800 | 1.1150 | 1.0500 | 1.0600 | 1.0600 | 25,756 |
|
Dec 9, 2025
|
1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 9,927 |
|
Dec 8, 2025
|
1.0900 | 1.1050 | 1.0500 | 1.0500 | 1.0500 | 21,791 |
|
Dec 5, 2025
|
1.0500 | 1.1600 | 1.0500 | 1.0750 | 1.0750 | 140,766 |
|
Dec 4, 2025
|
1.0700 | 1.0700 | 1.0050 | 1.0500 | 1.0500 | 30,200 |
|
Dec 3, 2025
|
1.1000 | 1.1250 | 0.9900 | 1.0900 | 1.0900 | 76,385 |
|
Dec 2, 2025
|
1.1500 | 1.2000 | 1.0400 | 1.1300 | 1.1300 | 244,477 |
|
Dec 1, 2025
|
1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 13,655 |
|
Nov 28, 2025
|
1.0900 | 1.1050 | 1.0900 | 1.1000 | 1.1000 | 4,313 |
|
Nov 27, 2025
|
1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 4,338 |
|
Nov 26, 2025
|
1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 1,306 |
|
Nov 25, 2025
|
1.1500 | 1.1500 | 1.0600 | 1.1150 | 1.1150 | 15,312 |
|
Nov 24, 2025
|
1.1500 | 1.1500 | 1.0650 | 1.1500 | 1.1500 | 18,750 |
|
Nov 21, 2025
|
1.1250 | 1.1500 | 1.0550 | 1.1500 | 1.1500 | 69,723 |
|
Nov 20, 2025
|
1.1500 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 43,107 |
|
Nov 19, 2025
|
1.1000 | 1.1700 | 1.0400 | 1.1400 | 1.1400 | 67,009 |
|
Nov 18, 2025
|
1.0900 | 1.1000 | 1.0650 | 1.0950 | 1.0950 | 6,865 |
|
Nov 17, 2025
|
1.0600 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 7,631 |
|
Nov 14, 2025
|
1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,040 |
|
Nov 13, 2025
|
1.1300 | 1.1300 | 1.0800 | 1.0950 | 1.0950 | 8,273 |
|
Nov 12, 2025
|
1.1100 | 1.1450 | 1.1100 | 1.1400 | 1.1400 | 10,983 |
|
Nov 11, 2025
|
1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 6,793 |
|
Nov 10, 2025
|
1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 11,008 |
|
Nov 7, 2025
|
1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,289 |
|
Nov 6, 2025
|
1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 2,736 |
|
Nov 5, 2025
|
1.1450 | 1.1450 | 1.1000 | 1.1200 | 1.1200 | 10,759 |
|
Nov 4, 2025
|
1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 3,361 |
|
Nov 3, 2025
|
1.1500 | 1.1500 | 1.1050 | 1.1300 | 1.1300 | 5,888 |
