Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.290 | 4.400 | 3.920 | 4.400 | 4.400 | 107,088 |
| 2024-06-13 | 4.545 | 4.555 | 4.340 | 4.370 | 4.370 | 65,869 |
| 2024-06-12 | 4.600 | 4.625 | 4.500 | 4.545 | 4.545 | 62,882 |
| 2024-06-11 | 4.720 | 4.745 | 4.600 | 4.620 | 4.620 | 39,808 |
| 2024-06-10 | 4.710 | 4.800 | 4.710 | 4.770 | 4.770 | 18,759 |
| 2024-06-07 | 4.910 | 4.910 | 4.720 | 4.800 | 4.800 | 43,541 |
| 2024-06-06 | 4.970 | 5.030 | 4.910 | 4.910 | 4.910 | 212,243 |
| 2024-06-05 | 4.870 | 4.995 | 4.860 | 4.990 | 4.990 | 78,834 |
| 2024-06-04 | 4.780 | 4.960 | 4.780 | 4.820 | 4.820 | 88,920 |
| 2024-06-03 | 4.800 | 4.835 | 4.715 | 4.765 | 4.765 | 53,598 |
| 2024-05-31 | 4.565 | 4.745 | 4.565 | 4.725 | 4.725 | 84,620 |
| 2024-05-30 | 4.520 | 4.560 | 4.495 | 4.545 | 4.545 | 27,913 |
| 2024-05-29 | 4.560 | 4.580 | 4.300 | 4.490 | 4.490 | 80,303 |
| 2024-05-28 | 4.690 | 4.785 | 4.490 | 4.550 | 4.550 | 177,911 |
| 2024-05-27 | 4.240 | 4.240 | 4.130 | 4.145 | 4.145 | 31,236 |
| 2024-05-24 | 4.180 | 4.255 | 4.130 | 4.215 | 4.215 | 170,122 |
| 2024-05-23 | 4.150 | 4.250 | 4.065 | 4.180 | 4.180 | 107,241 |
| 2024-05-22 | 3.890 | 4.140 | 3.880 | 4.140 | 4.140 | 85,792 |
| 2024-05-21 | 3.900 | 3.900 | 3.870 | 3.885 | 3.885 | 15,259 |
| 2024-05-20 | 3.820 | 3.900 | 3.775 | 3.900 | 3.900 | 142,275 |
| 2024-05-17 | 3.725 | 3.860 | 3.725 | 3.850 | 3.850 | 112,292 |
| 2024-05-16 | 3.740 | 3.740 | 3.670 | 3.730 | 3.730 | 293,534 |
| 2024-05-15 | 3.700 | 3.740 | 3.685 | 3.730 | 3.730 | 52,033 |
| 2024-05-14 | 3.655 | 3.795 | 3.625 | 3.690 | 3.690 | 63,435 |
| 2024-05-13 | 3.620 | 3.655 | 3.600 | 3.635 | 3.635 | 80,088 |
| 2024-05-10 | 3.560 | 3.620 | 3.560 | 3.605 | 3.605 | 53,009 |
| 2024-05-09 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 4,744 |
| 2024-05-08 | 3.565 | 3.600 | 3.565 | 3.600 | 3.600 | 11,709 |
| 2024-05-07 | 3.600 | 3.600 | 3.565 | 3.600 | 3.600 | 12,203 |
| 2024-05-06 | 3.600 | 3.600 | 3.540 | 3.590 | 3.590 | 15,787 |
| 2024-05-03 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 5,077 |
| 2024-05-02 | 3.600 | 3.600 | 3.540 | 3.575 | 3.575 | 53,647 |
| 2024-04-30 | 3.620 | 3.645 | 3.530 | 3.595 | 3.595 | 10,934 |
| 2024-04-29 | 3.590 | 3.650 | 3.575 | 3.610 | 3.610 | 64,996 |
| 2024-04-26 | 3.525 | 3.620 | 3.505 | 3.570 | 3.570 | 48,085 |
| 2024-04-25 | 3.520 | 3.520 | 3.465 | 3.490 | 3.490 | 8,444 |
| 2024-04-24 | 3.390 | 3.565 | 3.390 | 3.525 | 3.525 | 55,675 |
| 2024-04-23 | 3.380 | 3.430 | 3.355 | 3.390 | 3.390 | 166,293 |
| 2024-04-22 | 3.335 | 3.420 | 3.330 | 3.380 | 3.380 | 27,367 |
| 2024-04-19 | 3.345 | 3.360 | 3.335 | 3.345 | 3.345 | 2,126 |
| 2024-04-18 | 3.400 | 3.400 | 3.335 | 3.345 | 3.345 | 8,168 |
| 2024-04-17 | 3.345 | 3.400 | 3.345 | 3.400 | 3.400 | 3,980 |
| 2024-04-16 | 3.390 | 3.390 | 3.330 | 3.340 | 3.340 | 9,212 |
| 2024-04-15 | 3.385 | 3.435 | 3.350 | 3.405 | 3.405 | 30,240 |
| 2024-04-12 | 3.390 | 3.410 | 3.370 | 3.385 | 3.385 | 8,569 |
| 2024-04-11 | 3.405 | 3.430 | 3.390 | 3.410 | 3.410 | 7,019 |
| 2024-04-10 | 3.420 | 3.430 | 3.395 | 3.405 | 3.405 | 7,996 |
| 2024-04-09 | 3.400 | 3.435 | 3.385 | 3.410 | 3.410 | 9,184 |
| 2024-04-08 | 3.400 | 3.400 | 3.380 | 3.385 | 3.385 | 331,359 |
| 2024-04-05 | 3.340 | 3.400 | 3.340 | 3.395 | 3.395 | 14,947 |
| 2024-04-04 | 3.395 | 3.395 | 3.360 | 3.380 | 3.380 | 4,580 |
| 2024-04-03 | 3.380 | 3.395 | 3.345 | 3.380 | 3.380 | 42,946 |
| 2024-04-02 | 3.350 | 3.450 | 3.330 | 3.330 | 3.330 | 44,344 |
| 2024-03-28 | 3.380 | 3.380 | 3.350 | 3.360 | 3.360 | 10,218 |
| 2024-03-27 | 3.330 | 3.380 | 3.330 | 3.350 | 3.350 | 11,886 |
| 2024-03-26 | 3.330 | 3.410 | 3.320 | 3.380 | 3.380 | 9,541 |
| 2024-03-25 | 3.330 | 3.400 | 3.330 | 3.380 | 3.380 | 16,894 |
| 2024-03-22 | 3.410 | 3.410 | 3.385 | 3.400 | 3.400 | 8,257 |
| 2024-03-21 | 3.355 | 3.455 | 3.355 | 3.410 | 3.410 | 12,431 |
| 2024-03-20 | 3.370 | 3.460 | 3.320 | 3.460 | 3.460 | 9,366 |
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.