Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.000 | 4.190 | 3.914 | 4.022 | 4.022 | 96,193 |
| 2022-07-29 | 3.840 | 4.074 | 3.800 | 3.988 | 3.988 | 180,377 |
| 2022-07-28 | 3.970 | 4.074 | 3.750 | 3.814 | 3.814 | 247,593 |
| 2022-07-27 | 4.300 | 4.342 | 3.952 | 3.974 | 3.974 | 197,522 |
| 2022-07-26 | 4.590 | 4.590 | 4.324 | 4.348 | 4.348 | 104,508 |
| 2022-07-25 | 4.500 | 4.600 | 4.442 | 4.482 | 4.482 | 57,619 |
| 2022-07-22 | 4.484 | 4.570 | 4.422 | 4.500 | 4.500 | 27,843 |
| 2022-07-21 | 4.450 | 4.580 | 4.368 | 4.446 | 4.446 | 81,055 |
| 2022-07-20 | 4.260 | 4.400 | 4.250 | 4.396 | 4.396 | 99,643 |
| 2022-07-19 | 4.192 | 4.246 | 4.008 | 4.182 | 4.182 | 64,244 |
| 2022-07-18 | 3.954 | 4.210 | 3.948 | 4.192 | 4.192 | 103,975 |
| 2022-07-15 | 3.870 | 3.926 | 3.750 | 3.892 | 3.892 | 51,723 |
| 2022-07-14 | 3.970 | 4.014 | 3.742 | 3.776 | 3.776 | 72,460 |
| 2022-07-13 | 3.920 | 3.992 | 3.806 | 3.906 | 3.906 | 77,036 |
| 2022-07-12 | 4.190 | 4.190 | 3.852 | 3.970 | 3.970 | 91,754 |
| 2022-07-11 | 4.050 | 4.200 | 3.932 | 4.124 | 4.124 | 101,468 |
| 2022-07-08 | 4.090 | 4.188 | 4.040 | 4.070 | 4.070 | 59,359 |
| 2022-07-07 | 4.000 | 4.146 | 3.950 | 4.052 | 4.052 | 66,641 |
| 2022-07-06 | 4.128 | 4.172 | 3.922 | 3.922 | 3.922 | 91,747 |
| 2022-07-05 | 4.198 | 4.250 | 3.960 | 3.980 | 3.980 | 97,181 |
| 2022-07-04 | 4.352 | 4.356 | 4.080 | 4.136 | 4.136 | 156,081 |
| 2022-07-01 | 4.270 | 4.424 | 4.250 | 4.350 | 4.350 | 92,466 |
| 2022-06-30 | 4.250 | 4.368 | 4.086 | 4.324 | 4.324 | 217,291 |
| 2022-06-29 | 4.540 | 4.542 | 4.260 | 4.300 | 4.300 | 161,766 |
| 2022-06-28 | 4.550 | 5.000 | 4.550 | 4.552 | 4.552 | 325,774 |
| 2022-06-27 | 4.562 | 4.702 | 4.402 | 4.450 | 4.450 | 84,183 |
| 2022-06-24 | 4.530 | 4.632 | 4.458 | 4.562 | 4.562 | 67,123 |
| 2022-06-23 | 4.560 | 4.560 | 4.306 | 4.454 | 4.454 | 92,056 |
| 2022-06-22 | 4.250 | 4.512 | 4.250 | 4.506 | 4.506 | 198,067 |
| 2022-06-21 | 4.610 | 4.614 | 4.190 | 4.330 | 4.330 | 297,233 |
| 2022-06-20 | 4.800 | 4.800 | 4.602 | 4.602 | 4.602 | 35,576 |
| 2022-06-17 | 4.780 | 4.802 | 4.662 | 4.720 | 4.720 | 98,081 |
| 2022-06-16 | 4.790 | 4.790 | 4.580 | 4.678 | 4.678 | 105,507 |
| 2022-06-15 | 4.800 | 4.800 | 4.572 | 4.730 | 4.730 | 65,640 |
| 2022-06-14 | 4.812 | 4.840 | 4.550 | 4.578 | 4.578 | 113,725 |
| 2022-06-13 | 5.060 | 5.085 | 4.700 | 4.730 | 4.730 | 154,987 |
| 2022-06-10 | 5.370 | 5.370 | 5.120 | 5.120 | 5.120 | 96,520 |
| 2022-06-09 | 5.500 | 5.500 | 5.225 | 5.370 | 5.370 | 92,122 |
| 2022-06-08 | 5.270 | 5.535 | 5.270 | 5.445 | 5.445 | 83,367 |
| 2022-06-07 | 5.340 | 5.390 | 5.170 | 5.290 | 5.290 | 139,773 |
| 2022-06-06 | 5.485 | 5.560 | 5.355 | 5.460 | 5.460 | 102,550 |
| 2022-06-03 | 5.450 | 5.680 | 5.275 | 5.290 | 5.290 | 197,103 |
| 2022-06-02 | 5.505 | 5.610 | 5.350 | 5.445 | 5.445 | 86,564 |
| 2022-06-01 | 5.750 | 5.750 | 5.445 | 5.445 | 5.445 | 120,239 |
| 2022-05-31 | 5.890 | 5.890 | 5.625 | 5.650 | 5.650 | 115,604 |
| 2022-05-30 | 5.900 | 5.970 | 5.695 | 5.795 | 5.795 | 109,845 |
| 2022-05-27 | 5.895 | 5.920 | 5.670 | 5.815 | 5.815 | 167,404 |
| 2022-05-26 | 5.380 | 5.795 | 5.325 | 5.795 | 5.795 | 151,579 |
| 2022-05-25 | 5.400 | 5.400 | 5.175 | 5.310 | 5.310 | 63,221 |
| 2022-05-24 | 5.420 | 5.475 | 5.250 | 5.290 | 5.290 | 93,967 |
| 2022-05-23 | 5.800 | 5.820 | 5.425 | 5.470 | 5.470 | 117,741 |
| 2022-05-20 | 5.680 | 5.825 | 5.500 | 5.570 | 5.570 | 94,787 |
| 2022-05-19 | 5.510 | 5.565 | 5.330 | 5.495 | 5.495 | 104,795 |
| 2022-05-18 | 5.825 | 6.145 | 5.540 | 5.560 | 5.560 | 227,623 |
| 2022-05-17 | 5.840 | 6.170 | 5.550 | 5.700 | 5.700 | 273,924 |
| 2022-05-16 | 5.360 | 5.675 | 5.350 | 5.605 | 5.605 | 101,600 |
| 2022-05-13 | 5.390 | 5.505 | 5.320 | 5.495 | 5.495 | 74,783 |
| 2022-05-12 | 5.240 | 5.295 | 4.960 | 5.235 | 5.235 | 92,139 |
| 2022-05-11 | 5.200 | 5.290 | 5.110 | 5.235 | 5.235 | 63,530 |
| 2022-05-10 | 5.235 | 5.240 | 5.010 | 5.010 | 5.010 | 89,452 |
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.