Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.520 | 3.540 | 3.360 | 3.420 | 3.420 | 25,532 |
| 2026-10-16 | 3.415 | 3.575 | 3.415 | 3.500 | 3.500 | 19,229 |
| 2026-10-15 | 3.440 | 3.475 | 3.415 | 3.415 | 3.415 | 11,647 |
| 2026-10-14 | 3.340 | 3.460 | 3.340 | 3.415 | 3.415 | 20,228 |
| 2026-10-13 | 3.280 | 3.355 | 3.260 | 3.300 | 3.300 | 19,101 |
| 2026-10-12 | 3.280 | 3.300 | 3.235 | 3.235 | 3.235 | 9,045 |
| 2026-10-09 | 3.210 | 3.315 | 3.200 | 3.280 | 3.280 | 16,938 |
| 2026-10-08 | 3.360 | 3.395 | 3.205 | 3.210 | 3.210 | 40,712 |
| 2026-10-07 | 3.400 | 3.480 | 3.360 | 3.360 | 3.360 | 11,859 |
| 2026-10-06 | 3.340 | 3.460 | 3.340 | 3.450 | 3.450 | 39,696 |
| 2026-10-05 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 9,949 |
| 2026-10-02 | 3.480 | 3.525 | 3.350 | 3.380 | 3.380 | 39,849 |
| 2026-10-01 | 3.435 | 3.520 | 3.380 | 3.460 | 3.460 | 36,560 |
| 2026-09-30 | 3.480 | 3.500 | 3.330 | 3.435 | 3.435 | 68,392 |
| 2026-09-29 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 17,695 |
| 2026-09-28 | 3.720 | 3.720 | 3.570 | 3.580 | 3.580 | 15,644 |
| 2026-09-25 | 3.670 | 3.740 | 3.670 | 3.705 | 3.705 | 17,427 |
| 2026-09-24 | 3.820 | 3.845 | 3.610 | 3.670 | 3.670 | 55,363 |
| 2026-09-23 | 3.740 | 3.870 | 3.740 | 3.820 | 3.820 | 35,471 |
| 2026-09-22 | 3.740 | 3.850 | 3.720 | 3.755 | 3.755 | 46,669 |
| 2026-09-21 | 3.640 | 3.790 | 3.540 | 3.780 | 3.780 | 56,393 |
| 2026-09-18 | 3.540 | 3.860 | 3.540 | 3.650 | 3.650 | 211,746 |
| 2026-09-17 | 3.160 | 3.470 | 3.120 | 3.465 | 3.465 | 167,195 |
| 2026-09-16 | 3.155 | 3.205 | 3.100 | 3.165 | 3.165 | 27,439 |
| 2026-09-15 | 3.240 | 3.240 | 3.150 | 3.155 | 3.155 | 23,251 |
| 2026-09-14 | 3.240 | 3.305 | 3.225 | 3.250 | 3.250 | 37,610 |
| 2026-09-11 | 3.380 | 3.410 | 3.250 | 3.250 | 3.250 | 58,477 |
| 2026-09-10 | 3.480 | 3.485 | 3.380 | 3.385 | 3.385 | 36,755 |
| 2026-09-09 | 3.520 | 3.545 | 3.485 | 3.485 | 3.485 | 12,644 |
| 2026-09-08 | 3.630 | 3.630 | 3.525 | 3.545 | 3.545 | 25,074 |
| 2026-09-07 | 3.700 | 3.720 | 3.615 | 3.630 | 3.630 | 15,544 |
| 2026-09-04 | 3.765 | 3.820 | 3.720 | 3.720 | 3.720 | 20,407 |
| 2026-09-03 | 3.840 | 3.850 | 3.740 | 3.750 | 3.750 | 56,898 |
| 2026-09-02 | 3.880 | 3.905 | 3.855 | 3.855 | 3.855 | 7,153 |
| 2026-09-01 | 3.865 | 3.900 | 3.830 | 3.895 | 3.895 | 12,617 |
| 2026-08-31 | 3.880 | 3.930 | 3.860 | 3.860 | 3.860 | 18,367 |
| 2026-08-28 | 3.860 | 3.935 | 3.860 | 3.900 | 3.900 | 11,803 |
| 2026-08-27 | 3.880 | 3.940 | 3.840 | 3.860 | 3.860 | 8,845 |
| 2026-08-26 | 3.900 | 3.945 | 3.860 | 3.860 | 3.860 | 11,169 |
| 2026-08-25 | 3.875 | 3.950 | 3.875 | 3.895 | 3.895 | 12,998 |
| 2026-08-24 | 3.845 | 3.860 | 3.820 | 3.860 | 3.860 | 7,470 |
| 2026-08-21 | 3.875 | 3.900 | 3.760 | 3.850 | 3.850 | 43,601 |
| 2026-08-20 | 3.915 | 3.940 | 3.855 | 3.875 | 3.875 | 15,938 |
| 2026-08-19 | 3.980 | 3.980 | 3.865 | 3.915 | 3.915 | 31,994 |
| 2026-08-18 | 4.180 | 4.180 | 3.975 | 3.980 | 3.980 | 29,578 |
| 2026-08-17 | 4.290 | 4.325 | 4.130 | 4.135 | 4.135 | 33,420 |
| 2026-08-14 | 4.320 | 4.335 | 4.240 | 4.310 | 4.310 | 27,564 |
| 2026-08-13 | 4.240 | 4.325 | 4.235 | 4.325 | 4.325 | 51,762 |
| 2026-08-12 | 4.225 | 4.275 | 4.120 | 4.255 | 4.255 | 51,413 |
| 2026-08-11 | 4.230 | 4.325 | 4.170 | 4.260 | 4.260 | 57,189 |
| 2026-08-10 | 4.200 | 4.250 | 4.170 | 4.250 | 4.250 | 43,418 |
| 2026-08-07 | 4.120 | 4.230 | 4.120 | 4.220 | 4.220 | 70,987 |
| 2026-08-06 | 4.050 | 4.180 | 4.015 | 4.120 | 4.120 | 82,531 |
| 2026-08-05 | 4.000 | 4.090 | 3.960 | 4.055 | 4.055 | 82,074 |
| 2026-08-04 | 3.940 | 4.040 | 3.900 | 4.020 | 4.020 | 49,583 |
| 2026-08-03 | 3.900 | 4.040 | 3.900 | 3.940 | 3.940 | 41,342 |
| 2026-07-31 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 22,386 |
| 2026-07-30 | 3.970 | 4.040 | 3.855 | 3.975 | 3.975 | 75,725 |
| 2026-07-29 | 4.000 | 4.090 | 3.970 | 3.970 | 3.970 | 74,665 |
| 2026-07-28 | 3.900 | 4.090 | 3.900 | 4.005 | 4.005 | 127,005 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.