Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.980 | 3.980 | 3.875 | 3.915 | 3.915 | 18,500 |
| 2023-04-11 | 3.930 | 4.020 | 3.875 | 3.980 | 3.980 | 39,275 |
| 2023-04-06 | 4.025 | 4.030 | 3.780 | 3.915 | 3.915 | 84,363 |
| 2023-04-05 | 3.840 | 4.065 | 3.810 | 4.040 | 4.040 | 86,186 |
| 2023-04-04 | 4.150 | 4.210 | 3.800 | 3.870 | 3.870 | 232,065 |
| 2023-04-03 | 3.685 | 4.195 | 3.670 | 4.070 | 4.070 | 239,890 |
| 2023-03-31 | 3.660 | 3.854 | 3.602 | 3.628 | 3.628 | 210,683 |
| 2023-03-30 | 3.210 | 3.654 | 3.124 | 3.500 | 3.500 | 375,343 |
| 2023-03-29 | 2.836 | 3.166 | 2.812 | 3.070 | 3.070 | 214,663 |
| 2023-03-28 | 2.848 | 2.848 | 2.756 | 2.802 | 2.802 | 27,305 |
| 2023-03-27 | 2.870 | 2.870 | 2.778 | 2.778 | 2.778 | 52,975 |
| 2023-03-24 | 2.850 | 2.870 | 2.700 | 2.818 | 2.818 | 110,327 |
| 2023-03-23 | 2.648 | 2.838 | 2.558 | 2.772 | 2.772 | 103,341 |
| 2023-03-22 | 2.710 | 2.710 | 2.642 | 2.646 | 2.646 | 60,988 |
| 2023-03-21 | 2.708 | 2.742 | 2.644 | 2.680 | 2.680 | 239,448 |
| 2023-03-20 | 2.716 | 2.720 | 2.620 | 2.700 | 2.700 | 62,139 |
| 2023-03-17 | 2.802 | 2.834 | 2.682 | 2.728 | 2.728 | 134,291 |
| 2023-03-16 | 2.960 | 2.978 | 2.782 | 2.824 | 2.824 | 116,899 |
| 2023-03-15 | 3.040 | 3.040 | 2.880 | 2.910 | 2.910 | 79,132 |
| 2023-03-14 | 3.100 | 3.108 | 3.002 | 3.024 | 3.024 | 73,766 |
| 2023-03-13 | 3.280 | 3.280 | 2.962 | 3.018 | 3.018 | 333,576 |
| 2023-03-10 | 3.440 | 3.440 | 3.260 | 3.296 | 3.296 | 102,852 |
| 2023-03-09 | 3.470 | 3.470 | 3.406 | 3.440 | 3.440 | 13,741 |
| 2023-03-08 | 3.430 | 3.450 | 3.342 | 3.450 | 3.450 | 43,602 |
| 2023-03-07 | 3.512 | 3.512 | 3.360 | 3.370 | 3.370 | 51,562 |
| 2023-03-06 | 3.520 | 3.530 | 3.470 | 3.500 | 3.500 | 33,665 |
| 2023-03-03 | 3.496 | 3.532 | 3.474 | 3.512 | 3.512 | 39,516 |
| 2023-03-02 | 3.448 | 3.506 | 3.400 | 3.496 | 3.496 | 78,231 |
| 2023-03-01 | 3.730 | 3.730 | 3.400 | 3.450 | 3.450 | 161,249 |
| 2023-02-28 | 3.790 | 3.790 | 3.650 | 3.700 | 3.700 | 49,107 |
| 2023-02-27 | 3.800 | 3.814 | 3.742 | 3.798 | 3.798 | 18,091 |
| 2023-02-24 | 3.850 | 3.850 | 3.760 | 3.770 | 3.770 | 30,309 |
| 2023-02-23 | 3.780 | 3.822 | 3.762 | 3.800 | 3.800 | 26,526 |
| 2023-02-22 | 3.770 | 3.820 | 3.750 | 3.790 | 3.790 | 28,584 |
| 2023-02-21 | 3.860 | 3.862 | 3.752 | 3.800 | 3.800 | 64,237 |
| 2023-02-20 | 3.884 | 3.902 | 3.820 | 3.860 | 3.860 | 48,752 |
| 2023-02-17 | 3.990 | 4.000 | 3.824 | 3.884 | 3.884 | 122,621 |
| 2023-02-16 | 4.060 | 4.060 | 3.988 | 4.018 | 4.018 | 69,180 |
| 2023-02-15 | 4.050 | 4.072 | 4.016 | 4.054 | 4.054 | 32,015 |
| 2023-02-14 | 4.118 | 4.118 | 4.044 | 4.054 | 4.054 | 26,610 |
| 2023-02-13 | 4.082 | 4.100 | 4.050 | 4.088 | 4.088 | 42,798 |
| 2023-02-10 | 4.150 | 4.150 | 4.060 | 4.098 | 4.098 | 19,297 |
| 2023-02-09 | 4.160 | 4.166 | 4.080 | 4.124 | 4.124 | 47,382 |
| 2023-02-08 | 4.070 | 4.178 | 4.054 | 4.096 | 4.096 | 89,452 |
| 2023-02-07 | 4.130 | 4.144 | 4.030 | 4.052 | 4.052 | 81,339 |
| 2023-02-06 | 4.140 | 4.168 | 4.122 | 4.132 | 4.132 | 71,147 |
| 2023-02-03 | 4.280 | 4.280 | 4.132 | 4.160 | 4.160 | 143,308 |
| 2023-02-02 | 4.274 | 4.314 | 4.240 | 4.310 | 4.310 | 49,197 |
| 2023-02-01 | 4.216 | 4.376 | 4.216 | 4.274 | 4.274 | 80,871 |
| 2023-01-31 | 4.278 | 4.278 | 4.202 | 4.238 | 4.238 | 34,790 |
| 2023-01-30 | 4.350 | 4.350 | 4.236 | 4.240 | 4.240 | 48,485 |
| 2023-01-27 | 4.414 | 4.566 | 4.350 | 4.352 | 4.352 | 62,984 |
| 2023-01-26 | 4.300 | 4.420 | 4.240 | 4.400 | 4.400 | 111,747 |
| 2023-01-25 | 4.234 | 4.234 | 4.120 | 4.170 | 4.170 | 19,251 |
| 2023-01-24 | 4.210 | 4.234 | 4.190 | 4.190 | 4.190 | 7,998 |
| 2023-01-23 | 4.270 | 4.298 | 4.168 | 4.216 | 4.216 | 17,501 |
| 2023-01-20 | 4.150 | 4.250 | 4.150 | 4.220 | 4.220 | 26,137 |
| 2023-01-19 | 4.150 | 4.182 | 4.100 | 4.180 | 4.180 | 36,210 |
| 2023-01-18 | 4.160 | 4.244 | 4.110 | 4.124 | 4.124 | 28,877 |
| 2023-01-17 | 4.152 | 4.256 | 4.120 | 4.148 | 4.148 | 32,460 |
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.