Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.560 | 4.580 | 4.400 | 4.495 | 4.495 | 98,137 |
| 2026-02-03 | 4.600 | 4.600 | 4.550 | 4.580 | 4.580 | 15,892 |
| 2026-02-02 | 4.610 | 4.610 | 4.570 | 4.610 | 4.610 | 26,720 |
| 2026-01-30 | 4.600 | 4.670 | 4.580 | 4.610 | 4.610 | 21,294 |
| 2026-01-29 | 4.620 | 4.660 | 4.570 | 4.590 | 4.590 | 24,016 |
| 2026-01-28 | 4.720 | 4.720 | 4.515 | 4.600 | 4.600 | 54,509 |
| 2026-01-27 | 4.700 | 4.805 | 4.700 | 4.770 | 4.770 | 39,927 |
| 2026-01-26 | 4.680 | 4.720 | 4.635 | 4.680 | 4.680 | 12,965 |
| 2026-01-23 | 4.660 | 4.700 | 4.620 | 4.700 | 4.700 | 19,002 |
| 2026-01-22 | 4.700 | 4.750 | 4.630 | 4.680 | 4.680 | 34,090 |
| 2026-01-21 | 4.640 | 4.730 | 4.580 | 4.665 | 4.665 | 37,642 |
| 2026-01-20 | 4.700 | 4.720 | 4.610 | 4.700 | 4.700 | 24,130 |
| 2026-01-19 | 4.660 | 4.710 | 4.610 | 4.695 | 4.695 | 36,470 |
| 2026-01-16 | 4.825 | 4.825 | 4.715 | 4.725 | 4.725 | 21,685 |
| 2026-01-15 | 4.735 | 4.850 | 4.680 | 4.850 | 4.850 | 33,405 |
| 2026-01-14 | 4.670 | 4.740 | 4.645 | 4.740 | 4.740 | 20,071 |
| 2026-01-13 | 4.800 | 4.860 | 4.660 | 4.700 | 4.700 | 32,798 |
| 2026-01-12 | 4.800 | 4.870 | 4.780 | 4.800 | 4.800 | 35,158 |
| 2026-01-09 | 4.800 | 4.840 | 4.705 | 4.840 | 4.840 | 87,263 |
| 2026-01-08 | 4.735 | 4.735 | 4.625 | 4.700 | 4.700 | 19,267 |
| 2026-01-07 | 4.685 | 4.760 | 4.640 | 4.740 | 4.740 | 28,904 |
| 2026-01-06 | 4.780 | 4.825 | 4.680 | 4.680 | 4.680 | 27,802 |
| 2026-01-05 | 4.760 | 4.815 | 4.730 | 4.795 | 4.795 | 35,233 |
| 2026-01-02 | 4.630 | 4.800 | 4.615 | 4.750 | 4.750 | 82,435 |
| 2025-12-31 | 4.585 | 4.640 | 4.580 | 4.630 | 4.630 | 10,030 |
| 2025-12-30 | 4.540 | 4.620 | 4.500 | 4.615 | 4.615 | 31,427 |
| 2025-12-29 | 4.650 | 4.670 | 4.500 | 4.545 | 4.545 | 74,447 |
| 2025-12-24 | 4.550 | 4.640 | 4.540 | 4.635 | 4.635 | 25,478 |
| 2025-12-23 | 4.555 | 4.620 | 4.530 | 4.555 | 4.555 | 29,831 |
| 2025-12-22 | 4.610 | 4.660 | 4.460 | 4.540 | 4.540 | 49,134 |
| 2025-12-19 | 4.490 | 4.600 | 4.470 | 4.580 | 4.580 | 147,685 |
| 2025-12-18 | 4.300 | 4.480 | 4.280 | 4.445 | 4.445 | 100,759 |
| 2025-12-17 | 4.300 | 4.340 | 4.170 | 4.290 | 4.290 | 124,492 |
| 2025-12-16 | 4.380 | 4.385 | 4.260 | 4.315 | 4.315 | 74,927 |
| 2025-12-15 | 4.390 | 4.440 | 4.320 | 4.375 | 4.375 | 63,483 |
| 2025-12-12 | 4.400 | 4.520 | 4.350 | 4.380 | 4.380 | 95,420 |
| 2025-12-11 | 4.320 | 4.390 | 4.250 | 4.380 | 4.380 | 98,032 |
| 2025-12-10 | 4.340 | 4.500 | 4.285 | 4.315 | 4.315 | 100,259 |
| 2025-12-09 | 4.385 | 4.445 | 4.260 | 4.290 | 4.290 | 62,503 |
| 2025-12-08 | 4.650 | 4.655 | 4.340 | 4.340 | 4.340 | 192,330 |
| 2025-12-05 | 4.900 | 4.920 | 4.660 | 4.670 | 4.670 | 181,228 |
| 2025-12-04 | 4.880 | 4.980 | 4.820 | 4.895 | 4.895 | 92,092 |
| 2025-12-03 | 4.810 | 4.945 | 4.810 | 4.915 | 4.915 | 57,581 |
| 2025-12-02 | 5.020 | 5.020 | 4.760 | 4.800 | 4.800 | 149,149 |
| 2025-12-01 | 5.350 | 5.380 | 5.020 | 5.020 | 5.020 | 148,746 |
| 2025-11-28 | 5.500 | 5.500 | 5.320 | 5.350 | 5.350 | 104,349 |
| 2025-11-27 | 5.240 | 5.720 | 4.840 | 5.530 | 5.530 | 179,879 |
| 2025-11-26 | 5.790 | 5.790 | 5.600 | 5.660 | 5.660 | 41,339 |
| 2025-11-25 | 5.800 | 5.830 | 5.720 | 5.790 | 5.790 | 11,760 |
| 2025-11-24 | 5.780 | 5.950 | 5.740 | 5.760 | 5.760 | 32,564 |
| 2025-11-21 | 5.730 | 5.840 | 5.630 | 5.800 | 5.800 | 28,266 |
| 2025-11-20 | 5.930 | 6.000 | 5.650 | 5.700 | 5.700 | 54,141 |
| 2025-11-19 | 6.180 | 6.180 | 5.850 | 5.880 | 5.880 | 44,402 |
| 2025-11-18 | 6.140 | 6.220 | 6.040 | 6.180 | 6.180 | 30,763 |
| 2025-11-17 | 6.290 | 6.300 | 6.100 | 6.170 | 6.170 | 43,397 |
| 2025-11-14 | 6.520 | 6.550 | 6.280 | 6.330 | 6.330 | 38,116 |
| 2025-11-13 | 6.640 | 6.640 | 6.500 | 6.520 | 6.520 | 34,672 |
| 2025-11-12 | 6.410 | 6.660 | 6.410 | 6.620 | 6.620 | 82,533 |
| 2025-11-11 | 6.500 | 6.540 | 6.330 | 6.420 | 6.420 | 28,922 |
| 2025-11-10 | 6.300 | 6.510 | 6.300 | 6.480 | 6.480 | 35,535 |
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.