Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 10,696 |
| 2023-09-27 | 4.010 | 4.095 | 4.000 | 4.045 | 4.045 | 9,272 |
| 2023-09-26 | 4.030 | 4.050 | 3.990 | 4.015 | 4.015 | 15,350 |
| 2023-09-25 | 4.060 | 4.165 | 4.010 | 4.030 | 4.030 | 21,418 |
| 2023-09-22 | 4.160 | 4.280 | 4.100 | 4.145 | 4.145 | 21,542 |
| 2023-09-21 | 4.065 | 4.130 | 4.000 | 4.080 | 4.080 | 34,760 |
| 2023-09-20 | 4.200 | 4.200 | 4.060 | 4.070 | 4.070 | 11,097 |
| 2023-09-19 | 4.000 | 4.200 | 4.000 | 4.150 | 4.150 | 34,691 |
| 2023-09-18 | 4.080 | 4.095 | 3.960 | 4.010 | 4.010 | 14,735 |
| 2023-09-15 | 3.960 | 4.070 | 3.960 | 4.070 | 4.070 | 35,635 |
| 2023-09-14 | 3.850 | 4.060 | 3.830 | 4.000 | 4.000 | 39,801 |
| 2023-09-13 | 3.835 | 3.840 | 3.785 | 3.820 | 3.820 | 12,856 |
| 2023-09-12 | 3.680 | 3.830 | 3.630 | 3.765 | 3.765 | 38,964 |
| 2023-09-11 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 11,323 |
| 2023-09-08 | 3.780 | 3.780 | 3.620 | 3.650 | 3.650 | 21,788 |
| 2023-09-07 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 16,578 |
| 2023-09-06 | 3.810 | 3.810 | 3.675 | 3.680 | 3.680 | 55,019 |
| 2023-09-05 | 3.880 | 3.880 | 3.810 | 3.820 | 3.820 | 17,868 |
| 2023-09-04 | 3.980 | 3.980 | 3.875 | 3.880 | 3.880 | 43,454 |
| 2023-09-01 | 4.020 | 4.020 | 3.930 | 3.930 | 3.930 | 15,104 |
| 2023-08-31 | 3.925 | 4.030 | 3.925 | 3.930 | 3.930 | 28,152 |
| 2023-08-30 | 3.940 | 3.995 | 3.925 | 3.925 | 3.925 | 24,563 |
| 2023-08-29 | 3.920 | 4.050 | 3.920 | 3.950 | 3.950 | 34,966 |
| 2023-08-28 | 3.960 | 4.050 | 3.900 | 3.900 | 3.900 | 34,344 |
| 2023-08-25 | 3.960 | 4.045 | 3.960 | 3.980 | 3.980 | 25,885 |
| 2023-08-24 | 4.000 | 4.085 | 3.960 | 3.960 | 3.960 | 18,134 |
| 2023-08-23 | 4.010 | 4.050 | 4.000 | 4.000 | 4.000 | 8,549 |
| 2023-08-22 | 4.030 | 4.100 | 4.030 | 4.030 | 4.030 | 14,372 |
| 2023-08-21 | 4.015 | 4.045 | 3.925 | 4.015 | 4.015 | 35,312 |
| 2023-08-18 | 4.080 | 4.095 | 4.015 | 4.015 | 4.015 | 45,963 |
| 2023-08-17 | 4.150 | 4.160 | 4.080 | 4.110 | 4.110 | 11,356 |
| 2023-08-16 | 4.215 | 4.225 | 4.105 | 4.105 | 4.105 | 13,049 |
| 2023-08-15 | 4.250 | 4.250 | 4.125 | 4.215 | 4.215 | 17,949 |
| 2023-08-14 | 4.290 | 4.335 | 4.220 | 4.250 | 4.250 | 23,490 |
| 2023-08-11 | 4.200 | 4.290 | 4.120 | 4.210 | 4.210 | 36,395 |
| 2023-08-10 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 12,526 |
| 2023-08-09 | 4.040 | 4.140 | 4.040 | 4.080 | 4.080 | 9,999 |
| 2023-08-08 | 4.065 | 4.140 | 4.040 | 4.080 | 4.080 | 36,055 |
| 2023-08-07 | 4.330 | 4.330 | 4.100 | 4.100 | 4.100 | 48,877 |
| 2023-08-04 | 4.310 | 4.310 | 4.220 | 4.280 | 4.280 | 26,951 |
| 2023-08-03 | 4.305 | 4.430 | 4.250 | 4.385 | 4.385 | 46,777 |
| 2023-08-02 | 4.620 | 4.620 | 4.200 | 4.305 | 4.305 | 144,795 |
| 2023-08-01 | 4.780 | 4.780 | 4.430 | 4.455 | 4.455 | 152,679 |
| 2023-07-31 | 4.740 | 4.815 | 4.735 | 4.785 | 4.785 | 40,938 |
| 2023-07-28 | 4.900 | 4.905 | 4.700 | 4.725 | 4.725 | 52,636 |
| 2023-07-27 | 4.980 | 5.020 | 4.910 | 4.910 | 4.910 | 37,938 |
| 2023-07-26 | 5.090 | 5.090 | 4.955 | 5.030 | 5.030 | 34,039 |
| 2023-07-25 | 5.030 | 5.050 | 4.965 | 5.030 | 5.030 | 25,519 |
| 2023-07-24 | 5.030 | 5.130 | 4.980 | 5.010 | 5.010 | 28,189 |
| 2023-07-21 | 4.985 | 5.040 | 4.905 | 5.040 | 5.040 | 63,901 |
| 2023-07-20 | 5.050 | 5.110 | 4.965 | 4.985 | 4.985 | 96,769 |
| 2023-07-19 | 5.230 | 5.330 | 5.070 | 5.100 | 5.100 | 86,250 |
| 2023-07-18 | 5.600 | 5.600 | 5.100 | 5.230 | 5.230 | 185,442 |
| 2023-07-17 | 5.680 | 5.760 | 5.580 | 5.680 | 5.680 | 64,874 |
| 2023-07-14 | 5.600 | 5.730 | 5.550 | 5.670 | 5.670 | 39,866 |
| 2023-07-13 | 5.570 | 5.640 | 5.550 | 5.600 | 5.600 | 28,413 |
| 2023-07-12 | 5.640 | 5.680 | 5.560 | 5.560 | 5.560 | 61,193 |
| 2023-07-11 | 5.640 | 5.740 | 5.560 | 5.630 | 5.630 | 72,531 |
| 2023-07-10 | 5.270 | 5.630 | 5.270 | 5.620 | 5.620 | 68,014 |
| 2023-07-07 | 5.200 | 5.350 | 5.180 | 5.350 | 5.350 | 25,684 |
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.