Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.445 | 3.445 | 3.300 | 3.335 | 3.335 | 8,713 |
| 2024-03-18 | 3.480 | 3.485 | 3.360 | 3.400 | 3.400 | 19,993 |
| 2024-03-15 | 3.550 | 3.580 | 3.480 | 3.490 | 3.490 | 87,943 |
| 2024-03-14 | 3.540 | 3.600 | 3.515 | 3.535 | 3.535 | 12,056 |
| 2024-03-13 | 3.630 | 3.630 | 3.540 | 3.540 | 3.540 | 12,920 |
| 2024-03-12 | 3.620 | 3.655 | 3.550 | 3.630 | 3.630 | 21,562 |
| 2024-03-11 | 3.600 | 3.650 | 3.590 | 3.630 | 3.630 | 14,485 |
| 2024-03-08 | 3.670 | 3.680 | 3.630 | 3.640 | 3.640 | 8,696 |
| 2024-03-07 | 3.720 | 3.735 | 3.650 | 3.690 | 3.690 | 18,315 |
| 2024-03-06 | 3.560 | 3.760 | 3.560 | 3.650 | 3.650 | 11,018 |
| 2024-03-05 | 3.620 | 3.645 | 3.570 | 3.610 | 3.610 | 10,213 |
| 2024-03-04 | 3.640 | 3.640 | 3.570 | 3.620 | 3.620 | 12,020 |
| 2024-03-01 | 3.500 | 3.670 | 3.500 | 3.640 | 3.640 | 13,193 |
| 2024-02-29 | 3.500 | 3.550 | 3.500 | 3.510 | 3.510 | 12,282 |
| 2024-02-28 | 3.700 | 3.725 | 3.515 | 3.560 | 3.560 | 20,359 |
| 2024-02-27 | 3.520 | 3.750 | 3.510 | 3.700 | 3.700 | 15,409 |
| 2024-02-26 | 3.755 | 3.755 | 3.360 | 3.545 | 3.545 | 86,855 |
| 2024-02-23 | 3.810 | 3.850 | 3.745 | 3.810 | 3.810 | 16,474 |
| 2024-02-22 | 3.900 | 3.900 | 3.810 | 3.840 | 3.840 | 14,750 |
| 2024-02-21 | 3.890 | 3.890 | 3.835 | 3.880 | 3.880 | 5,084 |
| 2024-02-20 | 3.960 | 3.960 | 3.830 | 3.890 | 3.890 | 16,607 |
| 2024-02-19 | 3.930 | 3.960 | 3.905 | 3.960 | 3.960 | 22,531 |
| 2024-02-16 | 3.860 | 3.960 | 3.860 | 3.940 | 3.940 | 54,729 |
| 2024-02-15 | 3.860 | 3.905 | 3.860 | 3.860 | 3.860 | 14,617 |
| 2024-02-14 | 3.850 | 3.895 | 3.840 | 3.875 | 3.875 | 7,542 |
| 2024-02-13 | 3.950 | 3.950 | 3.875 | 3.905 | 3.905 | 10,186 |
| 2024-02-12 | 3.940 | 3.940 | 3.885 | 3.920 | 3.920 | 16,416 |
| 2024-02-09 | 3.940 | 3.940 | 3.820 | 3.880 | 3.880 | 10,362 |
| 2024-02-08 | 3.945 | 3.945 | 3.890 | 3.925 | 3.925 | 16,274 |
| 2024-02-07 | 3.990 | 3.990 | 3.865 | 3.945 | 3.945 | 50,153 |
| 2024-02-06 | 3.950 | 3.960 | 3.950 | 3.955 | 3.955 | 5,636 |
| 2024-02-05 | 3.930 | 3.965 | 3.910 | 3.950 | 3.950 | 3,734 |
| 2024-02-02 | 3.950 | 3.950 | 3.850 | 3.930 | 3.930 | 6,429 |
| 2024-02-01 | 3.900 | 3.925 | 3.880 | 3.890 | 3.890 | 2,986 |
| 2024-01-31 | 3.950 | 3.970 | 3.855 | 3.945 | 3.945 | 12,895 |
| 2024-01-30 | 4.050 | 4.050 | 3.985 | 3.995 | 3.995 | 5,863 |
| 2024-01-29 | 4.080 | 4.080 | 3.940 | 4.000 | 4.000 | 13,776 |
| 2024-01-26 | 3.970 | 3.995 | 3.930 | 3.970 | 3.970 | 13,955 |
| 2024-01-25 | 3.765 | 4.100 | 3.765 | 3.910 | 3.910 | 91,653 |
| 2024-01-24 | 3.600 | 3.630 | 3.535 | 3.575 | 3.575 | 16,901 |
| 2024-01-23 | 3.580 | 3.750 | 3.560 | 3.630 | 3.630 | 51,311 |
| 2024-01-22 | 3.600 | 3.635 | 3.510 | 3.580 | 3.580 | 13,659 |
| 2024-01-19 | 3.710 | 3.775 | 3.685 | 3.685 | 3.685 | 9,108 |
| 2024-01-18 | 3.840 | 3.865 | 3.735 | 3.795 | 3.795 | 4,091 |
| 2024-01-17 | 3.845 | 3.905 | 3.755 | 3.795 | 3.795 | 13,191 |
| 2024-01-16 | 3.840 | 3.895 | 3.840 | 3.895 | 3.895 | 2,034 |
| 2024-01-15 | 3.950 | 3.950 | 3.840 | 3.860 | 3.860 | 8,591 |
| 2024-01-12 | 3.890 | 3.950 | 3.890 | 3.920 | 3.920 | 8,749 |
| 2024-01-11 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 7,964 |
| 2024-01-10 | 3.960 | 3.960 | 3.890 | 3.950 | 3.950 | 6,962 |
| 2024-01-09 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 6,186 |
| 2024-01-08 | 4.080 | 4.080 | 3.900 | 3.900 | 3.900 | 24,351 |
| 2024-01-05 | 3.980 | 4.085 | 3.950 | 4.005 | 4.005 | 7,734 |
| 2024-01-04 | 4.245 | 4.245 | 3.950 | 4.035 | 4.035 | 24,036 |
| 2024-01-03 | 4.300 | 4.300 | 4.135 | 4.165 | 4.165 | 10,075 |
| 2024-01-02 | 4.350 | 4.350 | 4.275 | 4.300 | 4.300 | 9,151 |
| 2023-12-29 | 4.360 | 4.360 | 4.220 | 4.350 | 4.350 | 13,422 |
| 2023-12-28 | 4.200 | 4.320 | 4.195 | 4.320 | 4.320 | 18,146 |
| 2023-12-27 | 4.070 | 4.225 | 4.070 | 4.170 | 4.170 | 30,412 |
| 2023-12-22 | 4.035 | 4.125 | 4.015 | 4.085 | 4.085 | 13,401 |
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.