Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.278 | 4.300 | 4.172 | 4.240 | 4.240 | 28,287 |
| 2023-01-13 | 4.310 | 4.410 | 4.230 | 4.278 | 4.278 | 42,090 |
| 2023-01-12 | 4.320 | 4.446 | 4.274 | 4.340 | 4.340 | 50,511 |
| 2023-01-11 | 4.220 | 4.440 | 4.220 | 4.340 | 4.340 | 66,070 |
| 2023-01-10 | 4.200 | 4.220 | 4.122 | 4.198 | 4.198 | 18,918 |
| 2023-01-09 | 4.180 | 4.300 | 4.180 | 4.220 | 4.220 | 24,502 |
| 2023-01-06 | 4.276 | 4.276 | 4.080 | 4.168 | 4.168 | 22,784 |
| 2023-01-05 | 4.274 | 4.308 | 4.166 | 4.166 | 4.166 | 25,519 |
| 2023-01-04 | 4.240 | 4.316 | 4.216 | 4.296 | 4.296 | 11,850 |
| 2023-01-03 | 4.340 | 4.412 | 4.172 | 4.214 | 4.214 | 33,397 |
| 2023-01-02 | 4.220 | 4.420 | 4.220 | 4.338 | 4.338 | 67,649 |
| 2022-12-30 | 4.124 | 4.216 | 4.124 | 4.200 | 4.200 | 16,535 |
| 2022-12-29 | 4.130 | 4.230 | 4.052 | 4.218 | 4.218 | 29,207 |
| 2022-12-28 | 4.030 | 4.190 | 4.020 | 4.130 | 4.130 | 32,410 |
| 2022-12-27 | 4.000 | 4.050 | 3.960 | 4.030 | 4.030 | 51,318 |
| 2022-12-23 | 4.078 | 4.174 | 3.988 | 4.000 | 4.000 | 68,667 |
| 2022-12-22 | 4.200 | 4.202 | 4.070 | 4.144 | 4.144 | 27,988 |
| 2022-12-21 | 4.200 | 4.202 | 4.148 | 4.190 | 4.190 | 27,050 |
| 2022-12-20 | 4.158 | 4.202 | 4.110 | 4.174 | 4.174 | 26,478 |
| 2022-12-19 | 4.300 | 4.300 | 4.160 | 4.220 | 4.220 | 46,222 |
| 2022-12-16 | 4.270 | 4.290 | 4.198 | 4.280 | 4.280 | 51,464 |
| 2022-12-15 | 4.344 | 4.372 | 4.224 | 4.372 | 4.372 | 30,304 |
| 2022-12-14 | 4.366 | 4.450 | 4.282 | 4.360 | 4.360 | 38,095 |
| 2022-12-13 | 4.400 | 4.500 | 4.272 | 4.390 | 4.390 | 37,926 |
| 2022-12-12 | 4.400 | 4.400 | 4.300 | 4.324 | 4.324 | 52,282 |
| 2022-12-09 | 4.498 | 4.530 | 4.400 | 4.484 | 4.484 | 62,218 |
| 2022-12-08 | 4.380 | 4.484 | 4.240 | 4.484 | 4.484 | 76,499 |
| 2022-12-07 | 4.500 | 4.514 | 4.390 | 4.500 | 4.500 | 37,844 |
| 2022-12-06 | 4.622 | 4.622 | 4.384 | 4.476 | 4.476 | 51,183 |
| 2022-12-05 | 4.500 | 4.712 | 4.464 | 4.664 | 4.664 | 71,141 |
| 2022-12-02 | 4.390 | 4.578 | 4.148 | 4.508 | 4.508 | 231,795 |
| 2022-12-01 | 4.650 | 4.800 | 4.600 | 4.720 | 4.720 | 71,961 |
| 2022-11-30 | 4.700 | 4.706 | 4.532 | 4.534 | 4.534 | 570,259 |
| 2022-11-29 | 4.720 | 4.790 | 4.614 | 4.720 | 4.720 | 59,302 |
| 2022-11-28 | 4.680 | 4.720 | 4.500 | 4.720 | 4.720 | 33,033 |
| 2022-11-25 | 4.700 | 4.722 | 4.564 | 4.676 | 4.676 | 41,943 |
| 2022-11-24 | 4.520 | 4.700 | 4.520 | 4.650 | 4.650 | 27,086 |
| 2022-11-23 | 4.400 | 4.530 | 4.390 | 4.520 | 4.520 | 18,257 |
| 2022-11-22 | 4.562 | 4.570 | 4.380 | 4.388 | 4.388 | 31,521 |
| 2022-11-21 | 4.500 | 4.612 | 4.450 | 4.538 | 4.538 | 57,415 |
| 2022-11-18 | 4.870 | 4.870 | 4.510 | 4.516 | 4.516 | 73,571 |
| 2022-11-17 | 4.900 | 4.928 | 4.708 | 4.790 | 4.790 | 85,964 |
| 2022-11-16 | 4.850 | 4.858 | 4.712 | 4.850 | 4.850 | 86,135 |
| 2022-11-15 | 5.070 | 5.075 | 4.850 | 4.920 | 4.920 | 102,042 |
| 2022-11-14 | 5.000 | 5.145 | 4.822 | 5.105 | 5.105 | 154,347 |
| 2022-11-11 | 4.700 | 4.970 | 4.630 | 4.950 | 4.950 | 99,059 |
| 2022-11-10 | 4.688 | 4.740 | 4.594 | 4.690 | 4.690 | 57,784 |
| 2022-11-09 | 4.870 | 4.870 | 4.640 | 4.684 | 4.684 | 66,246 |
| 2022-11-08 | 4.720 | 4.916 | 4.676 | 4.892 | 4.892 | 57,053 |
| 2022-11-07 | 4.630 | 4.798 | 4.630 | 4.780 | 4.780 | 42,138 |
| 2022-11-04 | 4.680 | 4.772 | 4.580 | 4.728 | 4.728 | 47,129 |
| 2022-11-03 | 4.710 | 4.756 | 4.652 | 4.726 | 4.726 | 33,872 |
| 2022-11-02 | 4.850 | 4.850 | 4.640 | 4.792 | 4.792 | 41,620 |
| 2022-11-01 | 4.714 | 4.884 | 4.714 | 4.800 | 4.800 | 44,014 |
| 2022-10-31 | 4.580 | 4.680 | 4.498 | 4.650 | 4.650 | 40,587 |
| 2022-10-28 | 4.720 | 4.720 | 4.492 | 4.500 | 4.500 | 97,088 |
| 2022-10-27 | 4.710 | 4.720 | 4.500 | 4.720 | 4.720 | 189,878 |
| 2022-10-26 | 4.352 | 4.738 | 4.282 | 4.710 | 4.710 | 147,479 |
| 2022-10-25 | 4.440 | 4.450 | 4.262 | 4.352 | 4.352 | 63,820 |
| 2022-10-24 | 4.374 | 4.500 | 4.208 | 4.340 | 4.340 | 57,458 |
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.