Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.460 | 6.500 | 5.820 | 6.340 | 6.340 | 139,891 |
| 2025-11-06 | 6.380 | 6.510 | 6.380 | 6.450 | 6.450 | 69,260 |
| 2025-11-05 | 6.400 | 6.400 | 6.340 | 6.370 | 6.370 | 12,628 |
| 2025-11-04 | 6.340 | 6.420 | 6.340 | 6.400 | 6.400 | 36,124 |
| 2025-11-03 | 6.270 | 6.450 | 6.270 | 6.380 | 6.380 | 63,973 |
| 2025-10-31 | 6.300 | 6.300 | 6.240 | 6.280 | 6.280 | 25,070 |
| 2025-10-30 | 6.300 | 6.340 | 6.260 | 6.300 | 6.300 | 25,727 |
| 2025-10-29 | 6.260 | 6.340 | 6.230 | 6.290 | 6.290 | 55,989 |
| 2025-10-28 | 6.280 | 6.300 | 6.210 | 6.240 | 6.240 | 26,604 |
| 2025-10-27 | 6.320 | 6.320 | 6.250 | 6.270 | 6.270 | 19,144 |
| 2025-10-24 | 6.200 | 6.330 | 6.150 | 6.320 | 6.320 | 47,297 |
| 2025-10-23 | 6.090 | 6.220 | 6.090 | 6.160 | 6.160 | 47,934 |
| 2025-10-22 | 6.000 | 6.170 | 5.990 | 6.100 | 6.100 | 60,562 |
| 2025-10-21 | 5.950 | 6.060 | 5.920 | 6.000 | 6.000 | 52,947 |
| 2025-10-20 | 5.800 | 5.940 | 5.740 | 5.900 | 5.900 | 41,961 |
| 2025-10-17 | 5.650 | 5.800 | 5.620 | 5.780 | 5.780 | 23,373 |
| 2025-10-16 | 5.740 | 5.740 | 5.650 | 5.720 | 5.720 | 20,213 |
| 2025-10-15 | 5.700 | 5.770 | 5.690 | 5.770 | 5.770 | 19,226 |
| 2025-10-14 | 5.600 | 5.740 | 5.550 | 5.710 | 5.710 | 21,098 |
| 2025-10-13 | 5.530 | 5.680 | 5.530 | 5.600 | 5.600 | 30,843 |
| 2025-10-10 | 5.700 | 5.720 | 5.530 | 5.530 | 5.530 | 28,613 |
| 2025-10-09 | 5.710 | 5.720 | 5.670 | 5.690 | 5.690 | 21,700 |
| 2025-10-08 | 5.740 | 5.770 | 5.650 | 5.660 | 5.660 | 49,862 |
| 2025-10-07 | 5.960 | 5.960 | 5.750 | 5.750 | 5.750 | 35,226 |
| 2025-10-06 | 5.940 | 6.080 | 5.910 | 5.960 | 5.960 | 48,396 |
| 2025-10-03 | 6.000 | 6.000 | 5.870 | 5.910 | 5.910 | 18,808 |
| 2025-10-02 | 5.860 | 6.060 | 5.840 | 5.940 | 5.940 | 76,214 |
| 2025-10-01 | 5.790 | 5.860 | 5.740 | 5.860 | 5.860 | 18,008 |
| 2025-09-30 | 5.760 | 5.840 | 5.730 | 5.810 | 5.810 | 21,488 |
| 2025-09-29 | 5.640 | 5.780 | 5.610 | 5.760 | 5.760 | 33,064 |
| 2025-09-26 | 5.600 | 5.650 | 5.560 | 5.600 | 5.600 | 24,119 |
| 2025-09-25 | 5.740 | 5.740 | 5.560 | 5.570 | 5.570 | 45,218 |
| 2025-09-24 | 5.890 | 5.890 | 5.740 | 5.740 | 5.740 | 21,938 |
| 2025-09-23 | 5.760 | 5.890 | 5.700 | 5.880 | 5.880 | 66,449 |
| 2025-09-22 | 5.860 | 5.930 | 5.710 | 5.740 | 5.740 | 73,536 |
| 2025-09-19 | 5.750 | 5.840 | 5.650 | 5.700 | 5.700 | 66,087 |
| 2025-09-18 | 5.700 | 5.740 | 5.660 | 5.740 | 5.740 | 21,580 |
| 2025-09-17 | 5.600 | 5.700 | 5.530 | 5.700 | 5.700 | 20,190 |
| 2025-09-16 | 5.630 | 5.680 | 5.520 | 5.520 | 5.520 | 56,501 |
| 2025-09-15 | 5.550 | 5.730 | 5.550 | 5.630 | 5.630 | 59,204 |
| 2025-09-12 | 5.640 | 5.650 | 5.460 | 5.500 | 5.500 | 27,361 |
| 2025-09-11 | 5.560 | 5.640 | 5.530 | 5.620 | 5.620 | 20,432 |
| 2025-09-10 | 5.550 | 5.550 | 5.500 | 5.520 | 5.520 | 15,735 |
| 2025-09-09 | 5.440 | 5.510 | 5.440 | 5.450 | 5.450 | 30,320 |
| 2025-09-08 | 5.370 | 5.450 | 5.330 | 5.440 | 5.440 | 77,190 |
| 2025-09-05 | 5.450 | 5.460 | 5.330 | 5.330 | 5.330 | 37,488 |
| 2025-09-04 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 35,553 |
| 2025-09-03 | 5.410 | 5.600 | 5.410 | 5.450 | 5.450 | 42,191 |
| 2025-09-02 | 5.510 | 5.510 | 5.360 | 5.380 | 5.380 | 52,094 |
| 2025-09-01 | 5.510 | 5.580 | 5.480 | 5.480 | 5.480 | 25,744 |
| 2025-08-29 | 5.560 | 5.620 | 5.500 | 5.500 | 5.500 | 45,145 |
| 2025-08-28 | 5.620 | 5.690 | 5.530 | 5.540 | 5.540 | 44,242 |
| 2025-08-27 | 5.580 | 5.660 | 5.530 | 5.630 | 5.630 | 85,375 |
| 2025-08-26 | 5.690 | 5.690 | 5.460 | 5.520 | 5.520 | 63,501 |
| 2025-08-25 | 5.580 | 5.750 | 5.580 | 5.650 | 5.650 | 76,209 |
| 2025-08-22 | 5.520 | 5.580 | 5.440 | 5.560 | 5.560 | 45,640 |
| 2025-08-21 | 5.540 | 5.600 | 5.500 | 5.520 | 5.520 | 31,163 |
| 2025-08-20 | 5.580 | 5.620 | 5.420 | 5.550 | 5.550 | 60,244 |
| 2025-08-19 | 5.550 | 5.600 | 5.390 | 5.600 | 5.600 | 95,672 |
| 2025-08-18 | 5.230 | 5.610 | 5.230 | 5.560 | 5.560 | 93,610 |
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.