Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.680 | 7.870 | 7.670 | 7.750 | 7.750 | 40,939 |
| 2025-05-22 | 7.610 | 7.750 | 7.540 | 7.680 | 7.680 | 52,750 |
| 2025-05-21 | 7.940 | 8.150 | 7.640 | 7.750 | 7.750 | 101,723 |
| 2025-05-20 | 8.200 | 8.200 | 7.390 | 7.900 | 7.900 | 262,963 |
| 2025-05-19 | 8.100 | 8.150 | 7.980 | 8.150 | 8.150 | 31,818 |
| 2025-05-16 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 28,818 |
| 2025-05-15 | 8.100 | 8.140 | 8.000 | 8.000 | 8.000 | 26,415 |
| 2025-05-14 | 8.090 | 8.150 | 8.050 | 8.120 | 8.120 | 25,944 |
| 2025-05-13 | 7.950 | 8.160 | 7.950 | 8.090 | 8.090 | 27,856 |
| 2025-05-12 | 8.070 | 8.090 | 7.840 | 8.000 | 8.000 | 54,976 |
| 2025-05-09 | 8.100 | 8.110 | 8.020 | 8.030 | 8.030 | 14,485 |
| 2025-05-08 | 8.000 | 8.140 | 7.980 | 8.100 | 8.100 | 60,659 |
| 2025-05-07 | 8.000 | 8.140 | 7.920 | 8.080 | 8.080 | 36,058 |
| 2025-05-06 | 8.130 | 8.140 | 7.940 | 8.050 | 8.050 | 30,474 |
| 2025-05-05 | 8.170 | 8.170 | 8.040 | 8.120 | 8.120 | 21,881 |
| 2025-05-02 | 7.970 | 8.200 | 7.900 | 8.170 | 8.170 | 60,739 |
| 2025-04-30 | 7.740 | 8.000 | 7.740 | 8.000 | 8.000 | 36,322 |
| 2025-04-29 | 7.680 | 7.850 | 7.590 | 7.820 | 7.820 | 71,752 |
| 2025-04-28 | 7.740 | 7.860 | 7.650 | 7.650 | 7.650 | 30,759 |
| 2025-04-25 | 7.640 | 7.800 | 7.640 | 7.710 | 7.710 | 34,931 |
| 2025-04-24 | 7.700 | 7.700 | 7.610 | 7.700 | 7.700 | 11,104 |
| 2025-04-23 | 7.440 | 7.760 | 7.440 | 7.700 | 7.700 | 50,681 |
| 2025-04-22 | 7.450 | 7.530 | 7.340 | 7.530 | 7.530 | 25,773 |
| 2025-04-17 | 7.400 | 7.470 | 7.390 | 7.400 | 7.400 | 7,492 |
| 2025-04-16 | 7.440 | 7.460 | 7.340 | 7.450 | 7.450 | 18,157 |
| 2025-04-15 | 7.340 | 7.500 | 7.320 | 7.500 | 7.500 | 25,862 |
| 2025-04-14 | 7.200 | 7.430 | 7.050 | 7.400 | 7.400 | 67,728 |
| 2025-04-11 | 7.200 | 7.260 | 7.090 | 7.180 | 7.180 | 25,948 |
| 2025-04-10 | 7.260 | 7.360 | 6.940 | 7.190 | 7.190 | 94,106 |
| 2025-04-09 | 7.100 | 7.100 | 6.840 | 6.910 | 6.910 | 37,842 |
| 2025-04-08 | 7.010 | 7.150 | 6.840 | 7.110 | 7.110 | 41,667 |
| 2025-04-07 | 6.590 | 7.100 | 6.440 | 6.840 | 6.840 | 88,577 |
| 2025-04-04 | 7.250 | 7.300 | 6.850 | 7.020 | 7.020 | 97,443 |
| 2025-04-03 | 7.140 | 7.400 | 7.130 | 7.320 | 7.320 | 46,098 |
| 2025-04-02 | 7.530 | 7.560 | 6.920 | 7.180 | 7.180 | 134,382 |
| 2025-04-01 | 7.620 | 7.620 | 7.420 | 7.540 | 7.540 | 27,817 |
| 2025-03-31 | 7.740 | 7.740 | 7.550 | 7.580 | 7.580 | 25,763 |
| 2025-03-28 | 8.000 | 8.000 | 7.740 | 7.770 | 7.770 | 39,054 |
| 2025-03-27 | 7.700 | 8.050 | 7.700 | 8.030 | 8.030 | 64,353 |
| 2025-03-26 | 7.790 | 7.800 | 7.670 | 7.700 | 7.700 | 31,872 |
| 2025-03-25 | 7.740 | 7.820 | 7.680 | 7.800 | 7.800 | 39,790 |
| 2025-03-24 | 7.640 | 7.730 | 7.580 | 7.690 | 7.690 | 49,396 |
| 2025-03-21 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 32,864 |
| 2025-03-20 | 7.600 | 7.730 | 7.500 | 7.680 | 7.680 | 33,702 |
| 2025-03-19 | 7.500 | 7.740 | 7.390 | 7.610 | 7.610 | 114,834 |
| 2025-03-18 | 7.600 | 7.660 | 7.520 | 7.520 | 7.520 | 34,134 |
| 2025-03-17 | 7.630 | 7.660 | 7.450 | 7.580 | 7.580 | 43,243 |
| 2025-03-14 | 7.500 | 7.640 | 7.350 | 7.580 | 7.580 | 70,803 |
| 2025-03-13 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 102,877 |
| 2025-03-12 | 7.910 | 8.100 | 7.910 | 8.000 | 8.000 | 72,251 |
| 2025-03-11 | 8.040 | 8.160 | 7.740 | 7.860 | 7.860 | 101,610 |
| 2025-03-10 | 8.250 | 8.360 | 8.030 | 8.110 | 8.110 | 97,490 |
| 2025-03-07 | 7.900 | 8.460 | 7.700 | 8.400 | 8.400 | 290,385 |
| 2025-03-06 | 7.920 | 7.980 | 7.670 | 7.900 | 7.900 | 121,923 |
| 2025-03-05 | 7.790 | 8.030 | 7.760 | 7.920 | 7.920 | 77,896 |
| 2025-03-04 | 8.040 | 8.050 | 7.540 | 7.720 | 7.720 | 60,646 |
| 2025-03-03 | 8.060 | 8.150 | 8.010 | 8.100 | 8.100 | 20,842 |
| 2025-02-28 | 8.050 | 8.090 | 7.950 | 8.060 | 8.060 | 14,938 |
| 2025-02-27 | 8.150 | 8.170 | 8.050 | 8.100 | 8.100 | 33,231 |
| 2025-02-26 | 7.960 | 8.270 | 7.950 | 8.150 | 8.150 | 41,540 |
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.