Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.470 | 5.470 | 5.080 | 5.100 | 5.100 | 100,498 |
| 2022-05-06 | 5.520 | 5.525 | 5.190 | 5.445 | 5.445 | 134,893 |
| 2022-05-05 | 5.920 | 6.170 | 5.470 | 5.560 | 5.560 | 156,118 |
| 2022-05-04 | 5.820 | 5.850 | 5.620 | 5.700 | 5.700 | 68,960 |
| 2022-05-03 | 6.000 | 6.030 | 5.810 | 5.850 | 5.850 | 93,976 |
| 2022-05-02 | 5.650 | 5.965 | 5.435 | 5.965 | 5.965 | 90,119 |
| 2022-04-29 | 5.680 | 5.780 | 5.565 | 5.585 | 5.585 | 72,932 |
| 2022-04-28 | 5.515 | 5.695 | 5.460 | 5.565 | 5.565 | 113,632 |
| 2022-04-27 | 5.650 | 5.770 | 5.470 | 5.470 | 5.470 | 165,101 |
| 2022-04-26 | 5.840 | 5.840 | 5.540 | 5.545 | 5.545 | 124,059 |
| 2022-04-25 | 6.100 | 6.165 | 5.835 | 5.835 | 5.835 | 137,056 |
| 2022-04-22 | 6.440 | 6.440 | 6.150 | 6.150 | 6.150 | 69,375 |
| 2022-04-21 | 6.400 | 6.500 | 6.280 | 6.435 | 6.435 | 86,785 |
| 2022-04-20 | 6.290 | 6.390 | 6.100 | 6.265 | 6.265 | 179,415 |
| 2022-04-19 | 6.350 | 6.395 | 6.120 | 6.250 | 6.250 | 83,176 |
| 2022-04-14 | 6.100 | 6.470 | 6.085 | 6.275 | 6.275 | 160,245 |
| 2022-04-13 | 6.240 | 6.315 | 6.050 | 6.060 | 6.060 | 122,357 |
| 2022-04-12 | 6.230 | 6.280 | 6.125 | 6.240 | 6.240 | 87,809 |
| 2022-04-11 | 6.500 | 6.500 | 6.250 | 6.280 | 6.280 | 58,047 |
| 2022-04-08 | 6.585 | 6.600 | 6.330 | 6.400 | 6.400 | 66,871 |
| 2022-04-07 | 6.600 | 6.610 | 6.400 | 6.445 | 6.445 | 124,628 |
| 2022-04-06 | 7.075 | 7.075 | 6.440 | 6.520 | 6.520 | 161,309 |
| 2022-04-05 | 7.245 | 7.245 | 7.000 | 7.000 | 7.000 | 89,459 |
| 2022-04-04 | 7.180 | 7.250 | 7.070 | 7.125 | 7.125 | 67,847 |
| 2022-04-01 | 7.140 | 7.200 | 7.020 | 7.050 | 7.050 | 82,377 |
| 2022-03-31 | 7.740 | 7.740 | 7.140 | 7.140 | 7.140 | 144,406 |
| 2022-03-30 | 7.700 | 7.840 | 7.520 | 7.600 | 7.600 | 60,594 |
| 2022-03-29 | 7.430 | 7.690 | 7.430 | 7.650 | 7.650 | 77,777 |
| 2022-03-28 | 7.360 | 7.570 | 7.280 | 7.350 | 7.350 | 51,836 |
| 2022-03-25 | 7.680 | 7.680 | 7.340 | 7.360 | 7.360 | 58,288 |
| 2022-03-24 | 7.800 | 7.830 | 7.440 | 7.620 | 7.620 | 87,349 |
| 2022-03-23 | 7.690 | 7.760 | 7.390 | 7.690 | 7.690 | 82,535 |
| 2022-03-22 | 7.600 | 7.660 | 7.470 | 7.560 | 7.560 | 91,765 |
| 2022-03-21 | 7.510 | 7.830 | 7.430 | 7.430 | 7.430 | 106,581 |
| 2022-03-18 | 7.500 | 7.500 | 7.210 | 7.350 | 7.350 | 114,211 |
| 2022-03-17 | 7.600 | 7.660 | 7.330 | 7.420 | 7.420 | 87,196 |
| 2022-03-16 | 7.730 | 7.830 | 7.430 | 7.530 | 7.530 | 198,049 |
| 2022-03-15 | 7.840 | 7.840 | 7.370 | 7.420 | 7.420 | 103,555 |
| 2022-03-14 | 7.900 | 7.980 | 7.700 | 7.730 | 7.730 | 56,566 |
| 2022-03-11 | 7.700 | 7.890 | 7.560 | 7.750 | 7.750 | 55,730 |
| 2022-03-10 | 8.250 | 8.250 | 7.610 | 7.700 | 7.700 | 58,563 |
| 2022-03-09 | 7.890 | 8.010 | 7.700 | 7.900 | 7.900 | 111,109 |
| 2022-03-08 | 7.300 | 7.670 | 7.220 | 7.510 | 7.510 | 143,759 |
| 2022-03-07 | 7.300 | 7.570 | 6.960 | 7.430 | 7.430 | 145,500 |
| 2022-03-04 | 8.120 | 8.220 | 7.540 | 7.540 | 7.540 | 74,464 |
| 2022-03-03 | 8.960 | 8.960 | 8.240 | 8.350 | 8.350 | 51,158 |
| 2022-03-02 | 8.800 | 8.910 | 8.410 | 8.700 | 8.700 | 63,003 |
| 2022-03-01 | 9.540 | 9.540 | 8.810 | 8.810 | 8.810 | 65,760 |
| 2022-02-28 | 9.240 | 9.450 | 9.110 | 9.450 | 9.450 | 85,585 |
| 2022-02-25 | 9.020 | 9.360 | 9.020 | 9.240 | 9.240 | 73,212 |
| 2022-02-24 | 8.770 | 9.090 | 8.540 | 9.000 | 9.000 | 99,995 |
| 2022-02-23 | 9.620 | 9.720 | 9.160 | 9.160 | 9.160 | 132,276 |
| 2022-02-22 | 9.400 | 9.540 | 9.210 | 9.450 | 9.450 | 115,425 |
| 2022-02-21 | 10.160 | 10.180 | 9.650 | 9.650 | 9.650 | 75,837 |
| 2022-02-18 | 10.400 | 10.480 | 10.040 | 10.140 | 10.140 | 49,173 |
| 2022-02-17 | 10.700 | 10.780 | 10.420 | 10.440 | 10.440 | 60,464 |
| 2022-02-16 | 11.080 | 11.240 | 10.660 | 10.780 | 10.780 | 61,474 |
| 2022-02-15 | 10.940 | 11.140 | 10.860 | 11.080 | 11.080 | 43,060 |
| 2022-02-14 | 10.960 | 10.960 | 10.560 | 10.800 | 10.800 | 81,386 |
| 2022-02-11 | 11.500 | 11.540 | 11.040 | 11.040 | 11.040 | 72,684 |
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.