Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8,444 |
| 2024-09-04 | 5.210 | 5.270 | 5.180 | 5.240 | 5.240 | 9,098 |
| 2024-09-03 | 5.260 | 5.320 | 5.140 | 5.200 | 5.200 | 33,991 |
| 2024-09-02 | 5.440 | 5.460 | 5.230 | 5.290 | 5.290 | 21,443 |
| 2024-08-30 | 5.390 | 5.490 | 5.390 | 5.440 | 5.440 | 8,029 |
| 2024-08-29 | 5.400 | 5.460 | 5.360 | 5.420 | 5.420 | 19,223 |
| 2024-08-28 | 5.400 | 5.490 | 5.260 | 5.400 | 5.400 | 46,037 |
| 2024-08-27 | 5.390 | 5.390 | 5.040 | 5.320 | 5.320 | 45,782 |
| 2024-08-26 | 5.380 | 5.470 | 5.280 | 5.340 | 5.340 | 42,910 |
| 2024-08-23 | 5.250 | 5.380 | 5.220 | 5.380 | 5.380 | 11,878 |
| 2024-08-22 | 5.360 | 5.380 | 5.180 | 5.220 | 5.220 | 29,203 |
| 2024-08-21 | 5.250 | 5.380 | 5.250 | 5.380 | 5.380 | 24,660 |
| 2024-08-20 | 5.240 | 5.280 | 5.200 | 5.280 | 5.280 | 11,878 |
| 2024-08-19 | 5.500 | 5.530 | 5.160 | 5.250 | 5.250 | 44,687 |
| 2024-08-16 | 5.420 | 5.500 | 5.380 | 5.500 | 5.500 | 37,461 |
| 2024-08-15 | 5.400 | 5.450 | 5.390 | 5.420 | 5.420 | 19,090 |
| 2024-08-14 | 5.360 | 5.440 | 5.360 | 5.410 | 5.410 | 26,982 |
| 2024-08-13 | 5.220 | 5.360 | 5.190 | 5.360 | 5.360 | 73,034 |
| 2024-08-12 | 5.100 | 5.250 | 5.100 | 5.180 | 5.180 | 48,125 |
| 2024-08-09 | 4.945 | 5.150 | 4.945 | 5.100 | 5.100 | 52,392 |
| 2024-08-08 | 4.860 | 4.970 | 4.835 | 4.945 | 4.945 | 32,968 |
| 2024-08-07 | 4.700 | 4.930 | 4.700 | 4.930 | 4.930 | 30,813 |
| 2024-08-06 | 4.495 | 4.850 | 4.495 | 4.800 | 4.800 | 33,445 |
| 2024-08-05 | 4.480 | 4.500 | 4.180 | 4.500 | 4.500 | 33,051 |
| 2024-08-02 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 18,756 |
| 2024-08-01 | 4.700 | 4.755 | 4.580 | 4.650 | 4.650 | 13,112 |
| 2024-07-31 | 4.650 | 4.800 | 4.650 | 4.700 | 4.700 | 24,617 |
| 2024-07-30 | 4.700 | 4.900 | 4.645 | 4.690 | 4.690 | 24,512 |
| 2024-07-29 | 4.500 | 4.815 | 4.500 | 4.700 | 4.700 | 31,309 |
| 2024-07-26 | 4.600 | 4.600 | 4.330 | 4.585 | 4.585 | 14,384 |
| 2024-07-25 | 4.600 | 4.600 | 4.330 | 4.330 | 4.330 | 38,105 |
| 2024-07-24 | 4.750 | 4.800 | 4.555 | 4.635 | 4.635 | 31,656 |
| 2024-07-23 | 4.970 | 4.970 | 4.560 | 4.560 | 4.560 | 28,249 |
| 2024-07-22 | 4.380 | 4.600 | 4.365 | 4.600 | 4.600 | 34,406 |
| 2024-07-19 | 4.280 | 4.350 | 4.260 | 4.330 | 4.330 | 9,599 |
| 2024-07-18 | 4.230 | 4.325 | 4.215 | 4.290 | 4.290 | 18,245 |
| 2024-07-17 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 13,358 |
| 2024-07-16 | 4.240 | 4.255 | 4.200 | 4.225 | 4.225 | 5,866 |
| 2024-07-15 | 4.200 | 4.400 | 4.180 | 4.205 | 4.205 | 32,827 |
| 2024-07-12 | 4.180 | 4.200 | 4.130 | 4.180 | 4.180 | 18,354 |
| 2024-07-11 | 4.270 | 4.315 | 4.120 | 4.175 | 4.175 | 64,043 |
| 2024-07-10 | 4.345 | 4.400 | 4.320 | 4.320 | 4.320 | 8,888 |
| 2024-07-09 | 4.635 | 4.650 | 4.345 | 4.345 | 4.345 | 49,823 |
| 2024-07-08 | 4.500 | 4.700 | 4.500 | 4.625 | 4.625 | 22,412 |
| 2024-07-05 | 4.595 | 4.675 | 4.535 | 4.580 | 4.580 | 26,421 |
| 2024-07-04 | 4.405 | 4.590 | 4.405 | 4.570 | 4.570 | 34,164 |
| 2024-07-03 | 4.325 | 4.450 | 4.325 | 4.405 | 4.405 | 17,222 |
| 2024-07-02 | 4.365 | 4.400 | 4.250 | 4.325 | 4.325 | 113,319 |
| 2024-07-01 | 4.180 | 4.480 | 4.180 | 4.420 | 4.420 | 28,987 |
| 2024-06-28 | 4.205 | 4.205 | 4.130 | 4.170 | 4.170 | 75,783 |
| 2024-06-27 | 4.195 | 4.300 | 4.160 | 4.175 | 4.175 | 37,979 |
| 2024-06-26 | 4.270 | 4.315 | 4.205 | 4.205 | 4.205 | 14,635 |
| 2024-06-25 | 4.350 | 4.350 | 4.220 | 4.255 | 4.255 | 26,937 |
| 2024-06-24 | 4.350 | 4.415 | 4.335 | 4.370 | 4.370 | 12,801 |
| 2024-06-21 | 4.470 | 4.470 | 4.365 | 4.415 | 4.415 | 14,723 |
| 2024-06-20 | 4.445 | 4.455 | 4.305 | 4.435 | 4.435 | 42,399 |
| 2024-06-19 | 4.250 | 4.440 | 4.250 | 4.435 | 4.435 | 25,834 |
| 2024-06-18 | 4.200 | 4.340 | 4.200 | 4.270 | 4.270 | 31,091 |
| 2024-06-17 | 4.250 | 4.390 | 4.220 | 4.285 | 4.285 | 42,213 |
| 2024-06-14 | 4.290 | 4.400 | 3.920 | 4.400 | 4.400 | 107,088 |
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.