Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.330 | 5.330 | 5.200 | 5.270 | 5.270 | 44,555 |
| 2023-07-05 | 5.490 | 5.490 | 5.290 | 5.390 | 5.390 | 21,442 |
| 2023-07-04 | 5.290 | 5.570 | 5.280 | 5.440 | 5.440 | 75,697 |
| 2023-07-03 | 5.070 | 5.280 | 5.040 | 5.280 | 5.280 | 79,190 |
| 2023-06-30 | 4.905 | 5.180 | 4.905 | 5.130 | 5.130 | 71,701 |
| 2023-06-29 | 4.985 | 5.180 | 4.940 | 4.955 | 4.955 | 49,969 |
| 2023-06-28 | 4.800 | 5.020 | 4.775 | 4.940 | 4.940 | 62,777 |
| 2023-06-27 | 4.650 | 4.795 | 4.650 | 4.770 | 4.770 | 30,692 |
| 2023-06-26 | 4.850 | 4.850 | 4.660 | 4.705 | 4.705 | 31,617 |
| 2023-06-23 | 4.900 | 4.900 | 4.705 | 4.715 | 4.715 | 35,246 |
| 2023-06-22 | 4.800 | 4.820 | 4.735 | 4.800 | 4.800 | 27,139 |
| 2023-06-21 | 4.990 | 4.990 | 4.800 | 4.800 | 4.800 | 32,729 |
| 2023-06-20 | 5.000 | 5.080 | 4.990 | 5.000 | 5.000 | 29,686 |
| 2023-06-19 | 4.990 | 5.150 | 4.990 | 5.040 | 5.040 | 35,914 |
| 2023-06-16 | 4.860 | 5.020 | 4.845 | 5.010 | 5.010 | 75,439 |
| 2023-06-15 | 4.900 | 4.960 | 4.810 | 4.855 | 4.855 | 55,346 |
| 2023-06-14 | 5.020 | 5.070 | 4.705 | 4.950 | 4.950 | 141,854 |
| 2023-06-13 | 5.300 | 5.310 | 5.040 | 5.090 | 5.090 | 53,175 |
| 2023-06-12 | 5.340 | 5.380 | 5.280 | 5.280 | 5.280 | 24,360 |
| 2023-06-09 | 5.280 | 5.380 | 5.280 | 5.340 | 5.340 | 28,975 |
| 2023-06-08 | 5.220 | 5.420 | 5.180 | 5.280 | 5.280 | 60,657 |
| 2023-06-07 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 74,339 |
| 2023-06-06 | 5.430 | 5.550 | 5.410 | 5.430 | 5.430 | 58,380 |
| 2023-06-05 | 5.700 | 5.750 | 5.420 | 5.420 | 5.420 | 93,988 |
| 2023-06-02 | 5.640 | 5.800 | 5.570 | 5.700 | 5.700 | 108,733 |
| 2023-06-01 | 5.450 | 5.660 | 5.410 | 5.640 | 5.640 | 136,200 |
| 2023-05-31 | 5.200 | 5.440 | 5.120 | 5.360 | 5.360 | 107,790 |
| 2023-05-30 | 5.320 | 5.840 | 5.250 | 5.250 | 5.250 | 247,323 |
| 2023-05-29 | 5.400 | 5.470 | 5.270 | 5.320 | 5.320 | 126,791 |
| 2023-05-26 | 4.950 | 5.400 | 4.890 | 5.350 | 5.350 | 318,627 |
| 2023-05-25 | 4.630 | 5.150 | 4.595 | 4.910 | 4.910 | 405,163 |
| 2023-05-24 | 4.450 | 4.485 | 4.310 | 4.310 | 4.310 | 34,617 |
| 2023-05-23 | 4.600 | 4.625 | 4.480 | 4.505 | 4.505 | 41,864 |
| 2023-05-22 | 4.635 | 4.650 | 4.560 | 4.585 | 4.585 | 28,062 |
| 2023-05-19 | 4.575 | 4.665 | 4.540 | 4.625 | 4.625 | 50,442 |
| 2023-05-18 | 4.555 | 4.610 | 4.550 | 4.565 | 4.565 | 56,099 |
| 2023-05-17 | 4.530 | 4.610 | 4.475 | 4.580 | 4.580 | 36,584 |
| 2023-05-16 | 4.435 | 4.540 | 4.430 | 4.500 | 4.500 | 47,890 |
| 2023-05-15 | 4.400 | 4.525 | 4.380 | 4.425 | 4.425 | 96,024 |
| 2023-05-12 | 4.490 | 4.490 | 4.380 | 4.380 | 4.380 | 24,243 |
| 2023-05-11 | 4.410 | 4.490 | 4.345 | 4.470 | 4.470 | 66,529 |
| 2023-05-10 | 4.205 | 4.440 | 4.205 | 4.400 | 4.400 | 80,003 |
| 2023-05-09 | 4.160 | 4.220 | 4.140 | 4.195 | 4.195 | 16,429 |
| 2023-05-08 | 4.250 | 4.250 | 4.175 | 4.210 | 4.210 | 11,844 |
| 2023-05-05 | 4.100 | 4.245 | 4.100 | 4.240 | 4.240 | 43,880 |
| 2023-05-04 | 4.065 | 4.150 | 4.035 | 4.135 | 4.135 | 43,170 |
| 2023-05-03 | 4.150 | 4.265 | 4.075 | 4.085 | 4.085 | 55,615 |
| 2023-05-02 | 4.060 | 4.220 | 3.965 | 4.140 | 4.140 | 97,629 |
| 2023-04-28 | 4.080 | 4.110 | 3.985 | 4.030 | 4.030 | 30,603 |
| 2023-04-27 | 4.040 | 4.150 | 4.035 | 4.100 | 4.100 | 62,509 |
| 2023-04-26 | 3.980 | 4.150 | 3.900 | 4.095 | 4.095 | 35,434 |
| 2023-04-25 | 3.940 | 4.035 | 3.900 | 3.980 | 3.980 | 22,272 |
| 2023-04-24 | 4.085 | 4.095 | 3.930 | 3.945 | 3.945 | 39,493 |
| 2023-04-21 | 4.095 | 4.210 | 4.075 | 4.095 | 4.095 | 71,202 |
| 2023-04-20 | 4.085 | 4.120 | 3.995 | 4.120 | 4.120 | 23,518 |
| 2023-04-19 | 4.020 | 4.130 | 3.985 | 4.100 | 4.100 | 38,792 |
| 2023-04-18 | 4.140 | 4.140 | 4.045 | 4.050 | 4.050 | 15,293 |
| 2023-04-17 | 4.125 | 4.180 | 4.100 | 4.140 | 4.140 | 33,665 |
| 2023-04-14 | 4.140 | 4.140 | 4.050 | 4.125 | 4.125 | 26,610 |
| 2023-04-13 | 3.980 | 4.170 | 3.920 | 4.100 | 4.100 | 106,946 |
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.