Aramis SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.900	11.920	11.360	11.500	11.500	66,205
2022-02-09	11.620	12.140	11.620	11.840	11.840	46,441
2022-02-08	11.700	12.040	11.600	11.700	11.700	49,416
2022-02-07	11.960	11.960	11.720	11.720	11.720	34,620
2022-02-04	12.700	12.700	11.840	11.840	11.840	68,353
2022-02-03	12.980	12.980	12.460	12.500	12.500	83,478
2022-02-02	12.900	13.080	12.700	12.880	12.880	19,389
2022-02-01	12.500	12.900	12.500	12.900	12.900	42,251
2022-01-31	12.960	12.960	12.180	12.360	12.360	49,407
2022-01-28	12.900	12.940	12.440	12.740	12.740	116,147
2022-01-27	12.540	12.900	12.440	12.600	12.600	77,234
2022-01-26	12.500	13.000	12.500	12.740	12.740	64,783
2022-01-25	12.760	13.060	12.500	12.500	12.500	55,188
2022-01-24	13.640	13.720	12.600	12.600	12.600	114,146
2022-01-21	13.840	13.900	13.660	13.800	13.800	30,675
2022-01-20	13.800	14.000	13.740	13.900	13.900	24,836
2022-01-19	13.720	13.880	13.600	13.660	13.660	32,962
2022-01-18	13.980	14.040	13.740	13.740	13.740	41,509
2022-01-17	13.840	13.980	13.680	13.780	13.780	45,595
2022-01-14	13.900	13.980	13.700	13.700	13.700	36,413
2022-01-13	14.100	14.100	13.920	13.980	13.980	33,146
2022-01-12	14.100	14.100	13.900	14.040	14.040	48,574
2022-01-11	13.980	14.080	13.840	13.920	13.920	51,918
2022-01-10	14.300	14.340	13.800	13.840	13.840	61,327
2022-01-07	14.140	14.300	14.020	14.260	14.260	57,047
2022-01-06	14.320	14.520	14.100	14.100	14.100	88,205
2022-01-05	14.400	14.660	14.300	14.520	14.520	64,446
2022-01-04	14.700	14.760	14.400	14.400	14.400	66,779
2022-01-03	14.160	14.680	14.100	14.540	14.540	67,423
2021-12-31	13.960	14.060	13.840	14.060	14.060	10,944
2021-12-30	13.740	13.940	13.620	13.940	13.940	40,506
2021-12-29	14.140	14.140	13.620	13.660	13.660	88,687
2021-12-28	13.840	14.380	13.820	14.100	14.100	82,663
2021-12-27	14.040	14.100	13.800	13.840	13.840	31,383
2021-12-24	14.000	14.120	14.000	14.020	14.020	14,853
2021-12-23	14.100	14.160	13.960	13.960	13.960	37,250
2021-12-22	14.060	14.440	13.940	14.000	14.000	87,839
2021-12-21	13.900	14.100	13.700	13.920	13.920	75,437
2021-12-20	13.500	13.840	13.320	13.720	13.720	97,130
2021-12-17	13.380	14.040	13.300	13.460	13.460	513,807
2021-12-16	13.700	13.800	13.300	13.460	13.460	79,069
2021-12-15	13.800	13.920	13.500	13.500	13.500	87,322
2021-12-14	14.000	14.100	13.420	13.760	13.760	165,708
2021-12-13	15.160	15.200	13.800	13.940	13.940	224,967
2021-12-10	15.800	15.940	15.020	15.020	15.020	191,325
2021-12-09	16.980	17.360	15.780	16.020	16.020	180,900
2021-12-08	17.140	17.140	16.520	16.620	16.620	50,695
2021-12-07	16.760	17.140	16.640	17.140	17.140	40,686
2021-12-06	16.600	16.840	16.420	16.600	16.600	39,392
2021-12-03	16.800	17.100	16.420	16.580	16.580	39,156
2021-12-02	17.160	17.200	16.620	16.640	16.640	37,810
2021-12-01	16.980	17.360	16.840	17.180	17.180	47,701
2021-11-30	17.380	17.540	16.800	16.800	16.800	551,366
2021-11-29	17.920	17.920	17.400	17.400	17.400	43,219
2021-11-26	17.840	18.080	17.460	17.600	17.600	86,475
2021-11-25	18.600	18.860	18.160	18.240	18.240	59,714
2021-11-24	18.540	19.000	18.240	18.280	18.280	83,362
2021-11-23	18.300	18.460	17.800	18.460	18.460	76,353
2021-11-22	17.680	18.400	17.680	18.340	18.340	118,500
2021-11-19	17.360	17.440	17.080	17.300	17.300	58,761

← NewerPage 21 of 22 · 1,286 trading daysOlder →

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.