Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 19,786 |
| 2026-04-30 | 3.960 | 3.990 | 3.905 | 3.935 | 3.935 | 23,792 |
| 2026-04-29 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 23,149 |
| 2026-04-28 | 3.980 | 4.050 | 3.940 | 4.020 | 4.020 | 34,688 |
| 2026-04-27 | 3.960 | 4.000 | 3.955 | 3.960 | 3.960 | 18,134 |
| 2026-04-24 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 24,925 |
| 2026-04-23 | 3.955 | 4.005 | 3.940 | 3.960 | 3.960 | 23,196 |
| 2026-04-22 | 3.980 | 4.000 | 3.920 | 3.950 | 3.950 | 28,610 |
| 2026-04-21 | 4.000 | 4.080 | 3.985 | 4.010 | 4.010 | 41,938 |
| 2026-04-20 | 4.080 | 4.080 | 3.985 | 4.030 | 4.030 | 21,409 |
| 2026-04-17 | 4.040 | 4.130 | 3.960 | 4.130 | 4.130 | 41,343 |
| 2026-04-16 | 4.000 | 4.090 | 3.965 | 4.080 | 4.080 | 39,932 |
| 2026-04-15 | 3.885 | 4.000 | 3.865 | 4.000 | 4.000 | 46,921 |
| 2026-04-14 | 3.830 | 3.965 | 3.830 | 3.895 | 3.895 | 42,530 |
| 2026-04-13 | 3.860 | 3.890 | 3.755 | 3.840 | 3.840 | 45,774 |
| 2026-04-10 | 3.840 | 4.025 | 3.840 | 3.900 | 3.900 | 51,874 |
| 2026-04-09 | 3.980 | 3.985 | 3.840 | 3.840 | 3.840 | 49,522 |
| 2026-04-08 | 3.920 | 4.060 | 3.900 | 4.020 | 4.020 | 56,757 |
| 2026-04-07 | 3.915 | 4.045 | 3.835 | 3.850 | 3.850 | 47,962 |
| 2026-04-02 | 3.920 | 3.920 | 3.840 | 3.915 | 3.915 | 26,253 |
| 2026-04-01 | 3.900 | 3.940 | 3.880 | 3.915 | 3.915 | 30,396 |
| 2026-03-31 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 23,877 |
| 2026-03-30 | 3.755 | 3.790 | 3.700 | 3.790 | 3.790 | 35,452 |
| 2026-03-27 | 3.900 | 3.900 | 3.690 | 3.755 | 3.755 | 34,866 |
| 2026-03-26 | 3.880 | 3.940 | 3.860 | 3.865 | 3.865 | 25,501 |
| 2026-03-25 | 3.760 | 3.900 | 3.760 | 3.855 | 3.855 | 22,754 |
| 2026-03-24 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 21,906 |
| 2026-03-23 | 3.715 | 3.850 | 3.715 | 3.785 | 3.785 | 47,518 |
| 2026-03-20 | 3.680 | 3.790 | 3.675 | 3.790 | 3.790 | 438,784 |
| 2026-03-19 | 3.650 | 3.715 | 3.580 | 3.710 | 3.710 | 43,344 |
| 2026-03-18 | 3.800 | 3.800 | 3.680 | 3.695 | 3.695 | 30,819 |
| 2026-03-17 | 3.780 | 3.820 | 3.680 | 3.745 | 3.745 | 50,121 |
| 2026-03-16 | 3.895 | 3.900 | 3.680 | 3.690 | 3.690 | 90,216 |
| 2026-03-13 | 3.940 | 3.975 | 3.820 | 3.895 | 3.895 | 45,473 |
| 2026-03-12 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 25,976 |
| 2026-03-11 | 3.920 | 4.020 | 3.880 | 4.005 | 4.005 | 50,356 |
| 2026-03-10 | 3.860 | 3.985 | 3.855 | 3.890 | 3.890 | 34,017 |
| 2026-03-09 | 3.880 | 3.900 | 3.810 | 3.875 | 3.875 | 30,432 |
| 2026-03-06 | 3.900 | 3.940 | 3.815 | 3.940 | 3.940 | 22,793 |
| 2026-03-05 | 3.940 | 3.990 | 3.885 | 3.920 | 3.920 | 35,436 |
| 2026-03-04 | 3.880 | 4.000 | 3.880 | 3.955 | 3.955 | 58,031 |
| 2026-03-03 | 3.975 | 4.000 | 3.860 | 3.890 | 3.890 | 53,797 |
| 2026-03-02 | 3.755 | 4.020 | 3.640 | 3.960 | 3.960 | 96,459 |
| 2026-02-27 | 3.810 | 3.960 | 3.790 | 3.790 | 3.790 | 83,255 |
| 2026-02-26 | 3.910 | 3.910 | 3.755 | 3.780 | 3.780 | 116,864 |
| 2026-02-25 | 4.040 | 4.080 | 3.840 | 3.870 | 3.870 | 152,560 |
| 2026-02-24 | 4.130 | 4.150 | 4.020 | 4.020 | 4.020 | 37,288 |
| 2026-02-23 | 4.210 | 4.210 | 4.130 | 4.130 | 4.130 | 14,740 |
| 2026-02-20 | 4.360 | 4.360 | 4.200 | 4.210 | 4.210 | 22,310 |
| 2026-02-19 | 4.200 | 4.370 | 4.180 | 4.345 | 4.345 | 35,717 |
| 2026-02-18 | 4.200 | 4.240 | 4.160 | 4.210 | 4.210 | 16,092 |
| 2026-02-17 | 4.115 | 4.220 | 4.105 | 4.220 | 4.220 | 17,526 |
| 2026-02-16 | 4.000 | 4.150 | 4.000 | 4.105 | 4.105 | 37,611 |
| 2026-02-13 | 3.980 | 4.140 | 3.965 | 4.070 | 4.070 | 37,976 |
| 2026-02-12 | 4.080 | 4.080 | 3.920 | 4.000 | 4.000 | 65,361 |
| 2026-02-11 | 4.140 | 4.140 | 4.010 | 4.015 | 4.015 | 53,609 |
| 2026-02-10 | 4.220 | 4.300 | 4.110 | 4.140 | 4.140 | 55,946 |
| 2026-02-09 | 4.315 | 4.360 | 4.220 | 4.240 | 4.240 | 21,428 |
| 2026-02-06 | 4.380 | 4.380 | 4.275 | 4.295 | 4.295 | 39,806 |
| 2026-02-05 | 4.460 | 4.500 | 4.360 | 4.380 | 4.380 | 64,106 |
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.