Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.218 | 4.350 | 4.120 | 4.350 | 4.350 | 31,167 |
| 2022-10-20 | 4.228 | 4.236 | 4.100 | 4.232 | 4.232 | 27,987 |
| 2022-10-19 | 4.180 | 4.218 | 4.110 | 4.186 | 4.186 | 37,430 |
| 2022-10-18 | 4.400 | 4.400 | 4.192 | 4.192 | 4.192 | 55,230 |
| 2022-10-17 | 4.200 | 4.376 | 4.090 | 4.376 | 4.376 | 42,153 |
| 2022-10-14 | 4.350 | 4.350 | 4.108 | 4.202 | 4.202 | 41,814 |
| 2022-10-13 | 4.042 | 4.250 | 4.000 | 4.250 | 4.250 | 38,871 |
| 2022-10-12 | 4.150 | 4.178 | 3.940 | 4.050 | 4.050 | 49,323 |
| 2022-10-11 | 4.164 | 4.200 | 4.060 | 4.150 | 4.150 | 27,705 |
| 2022-10-10 | 4.266 | 4.448 | 4.176 | 4.180 | 4.180 | 28,652 |
| 2022-10-07 | 4.300 | 4.410 | 4.276 | 4.350 | 4.350 | 20,408 |
| 2022-10-06 | 4.420 | 4.580 | 4.380 | 4.380 | 4.380 | 72,199 |
| 2022-10-05 | 4.404 | 4.418 | 4.232 | 4.330 | 4.330 | 27,675 |
| 2022-10-04 | 4.160 | 4.422 | 4.160 | 4.420 | 4.420 | 25,083 |
| 2022-10-03 | 4.240 | 4.240 | 4.036 | 4.146 | 4.146 | 79,499 |
| 2022-09-30 | 4.260 | 4.446 | 4.240 | 4.282 | 4.282 | 61,592 |
| 2022-09-29 | 4.644 | 4.644 | 4.262 | 4.346 | 4.346 | 84,618 |
| 2022-09-28 | 4.530 | 4.684 | 4.450 | 4.552 | 4.552 | 59,157 |
| 2022-09-27 | 4.446 | 4.634 | 4.400 | 4.540 | 4.540 | 57,538 |
| 2022-09-26 | 4.640 | 4.648 | 4.400 | 4.476 | 4.476 | 59,588 |
| 2022-09-23 | 4.850 | 4.892 | 4.528 | 4.528 | 4.528 | 61,570 |
| 2022-09-22 | 4.958 | 5.080 | 4.820 | 4.854 | 4.854 | 61,492 |
| 2022-09-21 | 5.185 | 5.215 | 5.050 | 5.050 | 5.050 | 42,984 |
| 2022-09-20 | 4.920 | 5.260 | 4.758 | 5.245 | 5.245 | 70,905 |
| 2022-09-19 | 5.045 | 5.045 | 4.810 | 4.864 | 4.864 | 47,987 |
| 2022-09-16 | 5.250 | 5.295 | 5.065 | 5.065 | 5.065 | 57,666 |
| 2022-09-15 | 5.240 | 5.370 | 5.135 | 5.300 | 5.300 | 64,165 |
| 2022-09-14 | 5.260 | 5.455 | 5.085 | 5.105 | 5.105 | 127,248 |
| 2022-09-13 | 5.325 | 5.395 | 5.140 | 5.285 | 5.285 | 115,704 |
| 2022-09-12 | 5.250 | 5.350 | 5.205 | 5.310 | 5.310 | 81,709 |
| 2022-09-09 | 4.900 | 5.175 | 4.900 | 5.130 | 5.130 | 90,319 |
| 2022-09-08 | 5.130 | 5.130 | 4.652 | 4.820 | 4.820 | 161,955 |
| 2022-09-07 | 4.960 | 5.100 | 4.832 | 5.055 | 5.055 | 77,055 |
| 2022-09-06 | 4.550 | 5.185 | 4.550 | 4.956 | 4.956 | 162,661 |
| 2022-09-05 | 4.612 | 4.612 | 4.392 | 4.572 | 4.572 | 73,115 |
| 2022-09-02 | 4.550 | 4.660 | 4.500 | 4.560 | 4.560 | 41,098 |
| 2022-09-01 | 4.552 | 4.554 | 4.430 | 4.460 | 4.460 | 39,257 |
| 2022-08-31 | 4.566 | 4.610 | 4.500 | 4.602 | 4.602 | 38,905 |
| 2022-08-30 | 4.380 | 4.718 | 4.380 | 4.650 | 4.650 | 81,182 |
| 2022-08-29 | 4.372 | 4.526 | 4.372 | 4.400 | 4.400 | 37,018 |
| 2022-08-26 | 4.500 | 4.598 | 4.400 | 4.482 | 4.482 | 63,040 |
| 2022-08-25 | 4.286 | 4.494 | 4.286 | 4.358 | 4.358 | 50,275 |
| 2022-08-24 | 4.248 | 4.300 | 4.198 | 4.286 | 4.286 | 31,828 |
| 2022-08-23 | 4.334 | 4.350 | 4.230 | 4.244 | 4.244 | 49,698 |
| 2022-08-22 | 4.624 | 4.624 | 4.330 | 4.334 | 4.334 | 55,073 |
| 2022-08-19 | 4.394 | 4.506 | 4.350 | 4.502 | 4.502 | 59,252 |
| 2022-08-18 | 4.512 | 4.548 | 4.352 | 4.404 | 4.404 | 74,738 |
| 2022-08-17 | 4.728 | 4.754 | 4.480 | 4.512 | 4.512 | 82,538 |
| 2022-08-16 | 4.568 | 4.748 | 4.500 | 4.620 | 4.620 | 117,873 |
| 2022-08-15 | 4.532 | 4.580 | 4.480 | 4.534 | 4.534 | 29,200 |
| 2022-08-12 | 4.526 | 4.544 | 4.380 | 4.512 | 4.512 | 62,906 |
| 2022-08-11 | 4.374 | 4.510 | 4.374 | 4.478 | 4.478 | 72,893 |
| 2022-08-10 | 4.184 | 4.382 | 4.100 | 4.374 | 4.374 | 80,464 |
| 2022-08-09 | 4.414 | 4.424 | 4.130 | 4.152 | 4.152 | 94,438 |
| 2022-08-08 | 4.580 | 4.580 | 4.400 | 4.414 | 4.414 | 49,991 |
| 2022-08-05 | 4.380 | 4.540 | 4.356 | 4.530 | 4.530 | 124,134 |
| 2022-08-04 | 4.172 | 4.464 | 4.172 | 4.356 | 4.356 | 125,702 |
| 2022-08-03 | 3.950 | 4.300 | 3.924 | 4.180 | 4.180 | 160,488 |
| 2022-08-02 | 4.040 | 4.082 | 3.820 | 3.912 | 3.912 | 72,527 |
| 2022-08-01 | 4.000 | 4.190 | 3.914 | 4.022 | 4.022 | 96,193 |
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.