Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.815 | 3.950 | 3.735 | 3.950 | 3.950 | 78,642 |
| 2026-07-24 | 3.375 | 3.950 | 3.375 | 3.815 | 3.815 | 210,446 |
| 2026-07-23 | 3.535 | 3.535 | 3.360 | 3.375 | 3.375 | 28,907 |
| 2026-07-22 | 3.505 | 3.620 | 3.460 | 3.500 | 3.500 | 33,144 |
| 2026-07-21 | 3.510 | 3.580 | 3.460 | 3.495 | 3.495 | 27,875 |
| 2026-07-20 | 3.580 | 3.650 | 3.500 | 3.505 | 3.505 | 15,657 |
| 2026-07-17 | 3.680 | 3.720 | 3.520 | 3.600 | 3.600 | 44,606 |
| 2026-07-16 | 3.520 | 3.770 | 3.508 | 3.730 | 3.730 | 102,609 |
| 2026-07-15 | 3.455 | 3.510 | 3.420 | 3.495 | 3.495 | 40,242 |
| 2026-07-14 | 3.400 | 3.530 | 3.370 | 3.455 | 3.455 | 95,125 |
| 2026-07-13 | 3.280 | 3.400 | 3.205 | 3.375 | 3.375 | 41,788 |
| 2026-07-10 | 3.180 | 3.420 | 3.160 | 3.280 | 3.280 | 113,451 |
| 2026-07-09 | 2.970 | 3.190 | 2.960 | 3.190 | 3.190 | 119,178 |
| 2026-07-08 | 2.960 | 2.960 | 2.870 | 2.960 | 2.960 | 43,577 |
| 2026-07-07 | 2.930 | 2.970 | 2.895 | 2.960 | 2.960 | 91,980 |
| 2026-07-06 | 2.950 | 2.990 | 2.905 | 2.935 | 2.935 | 36,932 |
| 2026-07-03 | 2.910 | 2.980 | 2.880 | 2.950 | 2.950 | 24,345 |
| 2026-07-02 | 2.940 | 3.005 | 2.910 | 2.910 | 2.910 | 30,902 |
| 2026-07-01 | 2.900 | 2.960 | 2.885 | 2.960 | 2.960 | 23,755 |
| 2026-06-30 | 2.980 | 3.020 | 2.960 | 2.960 | 2.960 | 47,215 |
| 2026-06-29 | 2.870 | 2.985 | 2.870 | 2.970 | 2.970 | 75,907 |
| 2026-06-26 | 2.840 | 2.900 | 2.805 | 2.875 | 2.875 | 38,954 |
| 2026-06-25 | 2.860 | 2.900 | 2.820 | 2.855 | 2.855 | 62,129 |
| 2026-06-24 | 2.860 | 2.880 | 2.830 | 2.855 | 2.855 | 24,135 |
| 2026-06-23 | 2.900 | 2.900 | 2.825 | 2.860 | 2.860 | 43,268 |
| 2026-06-22 | 2.960 | 2.960 | 2.850 | 2.900 | 2.900 | 50,549 |
| 2026-06-19 | 2.970 | 2.990 | 2.920 | 2.975 | 2.975 | 22,278 |
| 2026-06-18 | 3.020 | 3.020 | 2.910 | 2.975 | 2.975 | 50,644 |
| 2026-06-17 | 2.980 | 3.060 | 2.970 | 3.020 | 3.020 | 30,021 |
| 2026-06-16 | 3.040 | 3.055 | 2.980 | 3.005 | 3.005 | 27,049 |
| 2026-06-15 | 3.010 | 3.060 | 3.010 | 3.035 | 3.035 | 14,212 |
| 2026-06-12 | 3.000 | 3.050 | 2.960 | 3.010 | 3.010 | 34,503 |
| 2026-06-11 | 3.040 | 3.040 | 2.985 | 3.030 | 3.030 | 17,583 |
| 2026-06-10 | 3.020 | 3.060 | 2.990 | 3.030 | 3.030 | 28,219 |
| 2026-06-09 | 3.000 | 3.100 | 2.980 | 3.035 | 3.035 | 18,636 |
| 2026-06-08 | 2.955 | 3.040 | 2.940 | 3.020 | 3.020 | 19,783 |
| 2026-06-05 | 3.040 | 3.070 | 2.960 | 2.970 | 2.970 | 34,885 |
| 2026-06-04 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 19,719 |
| 2026-06-03 | 3.060 | 3.060 | 3.005 | 3.010 | 3.010 | 13,998 |
| 2026-06-02 | 3.080 | 3.115 | 3.025 | 3.025 | 3.025 | 34,061 |
| 2026-06-01 | 3.090 | 3.120 | 3.050 | 3.060 | 3.060 | 24,166 |
| 2026-05-29 | 3.175 | 3.195 | 3.095 | 3.110 | 3.110 | 42,349 |
| 2026-05-28 | 3.115 | 3.180 | 3.040 | 3.155 | 3.155 | 88,349 |
| 2026-05-27 | 3.035 | 3.115 | 3.020 | 3.115 | 3.115 | 54,167 |
| 2026-05-26 | 3.020 | 3.060 | 2.950 | 3.025 | 3.025 | 50,613 |
| 2026-05-25 | 2.980 | 3.060 | 2.950 | 3.015 | 3.015 | 56,229 |
| 2026-05-22 | 2.925 | 3.000 | 2.905 | 2.970 | 2.970 | 50,487 |
| 2026-05-21 | 2.990 | 2.990 | 2.890 | 2.900 | 2.900 | 94,384 |
| 2026-05-20 | 2.870 | 3.015 | 2.840 | 3.015 | 3.015 | 123,530 |
| 2026-05-19 | 2.910 | 2.975 | 2.800 | 2.820 | 2.820 | 115,259 |
| 2026-05-18 | 2.895 | 2.940 | 2.855 | 2.910 | 2.910 | 103,239 |
| 2026-05-15 | 2.870 | 2.920 | 2.780 | 2.920 | 2.920 | 272,552 |
| 2026-05-14 | 3.000 | 3.035 | 2.800 | 2.875 | 2.875 | 729,588 |
| 2026-05-13 | 3.570 | 3.570 | 2.950 | 3.005 | 3.005 | 862,276 |
| 2026-05-12 | 3.770 | 3.800 | 3.710 | 3.780 | 3.780 | 45,855 |
| 2026-05-11 | 3.880 | 3.900 | 3.710 | 3.770 | 3.770 | 92,839 |
| 2026-05-08 | 4.005 | 4.005 | 3.700 | 3.900 | 3.900 | 127,549 |
| 2026-05-07 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 46,518 |
| 2026-05-06 | 3.960 | 4.280 | 3.960 | 4.085 | 4.085 | 124,882 |
| 2026-05-05 | 3.920 | 3.960 | 3.905 | 3.960 | 3.960 | 21,462 |
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.