Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.320 | 5.340 | 5.250 | 5.270 | 5.270 | 29,792 |
| 2025-08-14 | 5.260 | 5.330 | 5.240 | 5.300 | 5.300 | 17,330 |
| 2025-08-13 | 5.210 | 5.280 | 5.200 | 5.250 | 5.250 | 41,479 |
| 2025-08-12 | 5.260 | 5.320 | 5.180 | 5.210 | 5.210 | 46,666 |
| 2025-08-11 | 5.360 | 5.380 | 5.260 | 5.260 | 5.260 | 28,870 |
| 2025-08-08 | 5.460 | 5.460 | 5.300 | 5.340 | 5.340 | 48,735 |
| 2025-08-07 | 5.360 | 5.480 | 5.350 | 5.420 | 5.420 | 25,462 |
| 2025-08-06 | 5.380 | 5.400 | 5.300 | 5.340 | 5.340 | 28,965 |
| 2025-08-05 | 5.240 | 5.390 | 5.240 | 5.350 | 5.350 | 54,273 |
| 2025-08-04 | 5.240 | 5.340 | 5.220 | 5.220 | 5.220 | 30,765 |
| 2025-08-01 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 45,295 |
| 2025-07-31 | 5.340 | 5.440 | 5.310 | 5.370 | 5.370 | 48,610 |
| 2025-07-30 | 5.430 | 5.470 | 5.330 | 5.330 | 5.330 | 61,302 |
| 2025-07-29 | 5.460 | 5.570 | 5.410 | 5.410 | 5.410 | 67,736 |
| 2025-07-28 | 5.430 | 5.590 | 5.330 | 5.440 | 5.440 | 92,289 |
| 2025-07-25 | 5.510 | 5.520 | 5.310 | 5.330 | 5.330 | 67,840 |
| 2025-07-24 | 5.760 | 5.760 | 5.300 | 5.330 | 5.330 | 116,769 |
| 2025-07-23 | 5.750 | 5.770 | 5.620 | 5.670 | 5.670 | 53,868 |
| 2025-07-22 | 5.860 | 5.900 | 5.680 | 5.680 | 5.680 | 62,120 |
| 2025-07-21 | 6.000 | 6.040 | 5.840 | 5.870 | 5.870 | 56,896 |
| 2025-07-18 | 6.060 | 6.090 | 5.940 | 5.940 | 5.940 | 35,402 |
| 2025-07-17 | 6.260 | 6.260 | 6.020 | 6.020 | 6.020 | 42,349 |
| 2025-07-16 | 6.250 | 6.360 | 6.190 | 6.200 | 6.200 | 48,015 |
| 2025-07-15 | 6.110 | 6.320 | 6.070 | 6.190 | 6.190 | 77,031 |
| 2025-07-14 | 6.200 | 6.260 | 6.060 | 6.060 | 6.060 | 57,914 |
| 2025-07-11 | 6.400 | 6.400 | 6.170 | 6.180 | 6.180 | 64,675 |
| 2025-07-10 | 6.430 | 6.490 | 6.240 | 6.360 | 6.360 | 101,323 |
| 2025-07-09 | 6.650 | 6.650 | 6.360 | 6.360 | 6.360 | 137,043 |
| 2025-07-08 | 7.170 | 7.170 | 6.520 | 6.650 | 6.650 | 309,083 |
| 2025-07-07 | 7.640 | 7.850 | 7.640 | 7.850 | 7.850 | 26,850 |
| 2025-07-04 | 7.680 | 7.720 | 7.620 | 7.680 | 7.680 | 18,290 |
| 2025-07-03 | 7.640 | 7.760 | 7.640 | 7.700 | 7.700 | 15,583 |
| 2025-07-02 | 7.540 | 7.740 | 7.540 | 7.670 | 7.670 | 26,344 |
| 2025-07-01 | 7.750 | 7.750 | 7.550 | 7.620 | 7.620 | 23,499 |
| 2025-06-30 | 7.460 | 7.750 | 7.460 | 7.750 | 7.750 | 39,965 |
| 2025-06-27 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 16,798 |
| 2025-06-26 | 7.400 | 7.450 | 7.330 | 7.400 | 7.400 | 18,002 |
| 2025-06-25 | 7.360 | 7.400 | 7.300 | 7.400 | 7.400 | 28,565 |
| 2025-06-24 | 7.200 | 7.390 | 7.000 | 7.390 | 7.390 | 59,629 |
| 2025-06-23 | 7.400 | 7.400 | 7.100 | 7.260 | 7.260 | 35,862 |
| 2025-06-20 | 6.960 | 7.400 | 6.960 | 7.400 | 7.400 | 59,227 |
| 2025-06-19 | 7.140 | 7.140 | 6.940 | 6.980 | 6.980 | 17,971 |
| 2025-06-18 | 7.040 | 7.110 | 6.900 | 7.090 | 7.090 | 45,878 |
| 2025-06-17 | 7.100 | 7.110 | 7.020 | 7.050 | 7.050 | 16,027 |
| 2025-06-16 | 7.150 | 7.260 | 7.120 | 7.120 | 7.120 | 14,389 |
| 2025-06-13 | 7.250 | 7.250 | 7.060 | 7.120 | 7.120 | 52,691 |
| 2025-06-12 | 7.300 | 7.350 | 7.260 | 7.300 | 7.300 | 32,126 |
| 2025-06-11 | 7.440 | 7.460 | 7.300 | 7.300 | 7.300 | 37,690 |
| 2025-06-10 | 7.560 | 7.560 | 7.450 | 7.450 | 7.450 | 18,927 |
| 2025-06-09 | 7.590 | 7.600 | 7.460 | 7.460 | 7.460 | 32,989 |
| 2025-06-06 | 7.900 | 7.900 | 7.550 | 7.590 | 7.590 | 24,975 |
| 2025-06-05 | 7.750 | 7.920 | 7.730 | 7.810 | 7.810 | 59,584 |
| 2025-06-04 | 7.550 | 7.850 | 7.490 | 7.740 | 7.740 | 35,003 |
| 2025-06-03 | 7.700 | 7.700 | 7.510 | 7.600 | 7.600 | 25,531 |
| 2025-06-02 | 7.740 | 7.780 | 7.620 | 7.630 | 7.630 | 25,441 |
| 2025-05-30 | 7.900 | 7.980 | 7.780 | 7.780 | 7.780 | 46,211 |
| 2025-05-29 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 21,860 |
| 2025-05-28 | 8.000 | 8.020 | 7.930 | 7.940 | 7.940 | 24,292 |
| 2025-05-27 | 7.920 | 8.100 | 7.910 | 8.040 | 8.040 | 46,978 |
| 2025-05-26 | 7.730 | 7.920 | 7.710 | 7.920 | 7.920 | 76,888 |
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.