Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.045 | 4.140 | 4.030 | 4.090 | 4.090 | 22,108 |
| 2023-12-20 | 4.145 | 4.200 | 4.050 | 4.100 | 4.100 | 26,178 |
| 2023-12-19 | 4.165 | 4.175 | 4.120 | 4.145 | 4.145 | 15,691 |
| 2023-12-18 | 4.170 | 4.190 | 4.150 | 4.170 | 4.170 | 7,050 |
| 2023-12-15 | 4.200 | 4.205 | 4.170 | 4.170 | 4.170 | 19,469 |
| 2023-12-14 | 4.190 | 4.235 | 4.085 | 4.200 | 4.200 | 24,842 |
| 2023-12-13 | 4.100 | 4.115 | 4.000 | 4.115 | 4.115 | 18,699 |
| 2023-12-12 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 17,137 |
| 2023-12-11 | 4.250 | 4.250 | 4.060 | 4.230 | 4.230 | 30,856 |
| 2023-12-08 | 4.250 | 4.300 | 4.245 | 4.300 | 4.300 | 12,492 |
| 2023-12-07 | 4.330 | 4.350 | 4.260 | 4.270 | 4.270 | 16,398 |
| 2023-12-06 | 4.260 | 4.365 | 4.260 | 4.330 | 4.330 | 5,990 |
| 2023-12-05 | 4.390 | 4.390 | 4.270 | 4.370 | 4.370 | 11,545 |
| 2023-12-04 | 4.300 | 4.390 | 4.260 | 4.380 | 4.380 | 12,192 |
| 2023-12-01 | 4.250 | 4.340 | 4.250 | 4.300 | 4.300 | 11,422 |
| 2023-11-30 | 4.470 | 4.470 | 4.230 | 4.295 | 4.295 | 37,491 |
| 2023-11-29 | 4.720 | 4.760 | 4.330 | 4.420 | 4.420 | 71,615 |
| 2023-11-28 | 4.440 | 4.675 | 4.320 | 4.670 | 4.670 | 25,598 |
| 2023-11-27 | 4.610 | 4.685 | 4.235 | 4.445 | 4.445 | 34,032 |
| 2023-11-24 | 4.555 | 4.770 | 4.550 | 4.710 | 4.710 | 29,779 |
| 2023-11-23 | 4.650 | 4.650 | 4.590 | 4.630 | 4.630 | 18,801 |
| 2023-11-22 | 4.490 | 4.650 | 4.490 | 4.620 | 4.620 | 36,989 |
| 2023-11-21 | 4.400 | 4.510 | 4.385 | 4.480 | 4.480 | 14,627 |
| 2023-11-20 | 4.580 | 4.640 | 4.360 | 4.395 | 4.395 | 40,066 |
| 2023-11-17 | 4.320 | 4.630 | 4.320 | 4.585 | 4.585 | 38,982 |
| 2023-11-16 | 4.260 | 4.470 | 4.250 | 4.350 | 4.350 | 34,302 |
| 2023-11-15 | 4.180 | 4.420 | 4.125 | 4.290 | 4.290 | 25,098 |
| 2023-11-14 | 4.080 | 4.300 | 4.070 | 4.240 | 4.240 | 131,497 |
| 2023-11-13 | 3.800 | 4.080 | 3.800 | 4.065 | 4.065 | 33,228 |
| 2023-11-10 | 3.910 | 3.965 | 3.860 | 3.880 | 3.880 | 19,481 |
| 2023-11-09 | 3.970 | 3.970 | 3.740 | 3.910 | 3.910 | 28,230 |
| 2023-11-08 | 3.925 | 3.950 | 3.625 | 3.900 | 3.900 | 73,853 |
| 2023-11-07 | 3.810 | 4.045 | 3.810 | 3.950 | 3.950 | 30,640 |
| 2023-11-06 | 3.670 | 3.790 | 3.645 | 3.740 | 3.740 | 23,942 |
| 2023-11-03 | 3.490 | 3.650 | 3.475 | 3.650 | 3.650 | 25,699 |
| 2023-11-02 | 3.450 | 3.470 | 3.375 | 3.450 | 3.450 | 19,489 |
| 2023-11-01 | 3.250 | 3.420 | 3.205 | 3.400 | 3.400 | 28,229 |
| 2023-10-31 | 3.110 | 3.235 | 3.060 | 3.220 | 3.220 | 33,177 |
| 2023-10-30 | 3.100 | 3.180 | 3.080 | 3.100 | 3.100 | 33,168 |
| 2023-10-27 | 3.025 | 3.180 | 3.025 | 3.110 | 3.110 | 28,374 |
| 2023-10-26 | 3.080 | 3.180 | 3.035 | 3.100 | 3.100 | 41,220 |
| 2023-10-25 | 3.200 | 3.270 | 3.095 | 3.120 | 3.120 | 33,759 |
| 2023-10-24 | 3.200 | 3.280 | 3.130 | 3.185 | 3.185 | 40,368 |
| 2023-10-23 | 3.500 | 3.570 | 3.095 | 3.190 | 3.190 | 61,296 |
| 2023-10-20 | 3.630 | 3.650 | 3.500 | 3.510 | 3.510 | 25,656 |
| 2023-10-19 | 3.650 | 3.750 | 3.640 | 3.640 | 3.640 | 12,745 |
| 2023-10-18 | 3.860 | 3.920 | 3.650 | 3.690 | 3.690 | 25,395 |
| 2023-10-17 | 3.710 | 3.850 | 3.710 | 3.830 | 3.830 | 12,667 |
| 2023-10-16 | 3.750 | 3.805 | 3.615 | 3.660 | 3.660 | 18,425 |
| 2023-10-13 | 4.010 | 4.010 | 3.765 | 3.780 | 3.780 | 18,858 |
| 2023-10-12 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 4,086 |
| 2023-10-11 | 4.005 | 4.035 | 3.960 | 3.960 | 3.960 | 4,470 |
| 2023-10-10 | 3.970 | 4.005 | 3.940 | 4.000 | 4.000 | 3,226 |
| 2023-10-09 | 3.970 | 3.995 | 3.915 | 3.970 | 3.970 | 9,621 |
| 2023-10-06 | 4.100 | 4.100 | 3.950 | 4.060 | 4.060 | 10,962 |
| 2023-10-05 | 3.990 | 4.020 | 3.950 | 3.950 | 3.950 | 7,370 |
| 2023-10-04 | 4.005 | 4.065 | 3.955 | 3.995 | 3.995 | 18,006 |
| 2023-10-03 | 4.185 | 4.200 | 4.100 | 4.100 | 4.100 | 9,061 |
| 2023-10-02 | 4.240 | 4.270 | 4.185 | 4.210 | 4.210 | 5,613 |
| 2023-09-29 | 4.010 | 4.245 | 4.010 | 4.200 | 4.200 | 37,263 |
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.