Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.010 | 8.060 | 7.870 | 7.930 | 7.930 | 14,663 |
| 2025-02-24 | 8.070 | 8.130 | 8.000 | 8.060 | 8.060 | 20,252 |
| 2025-02-21 | 8.010 | 8.190 | 8.010 | 8.070 | 8.070 | 28,208 |
| 2025-02-20 | 7.980 | 8.150 | 7.910 | 8.050 | 8.050 | 21,246 |
| 2025-02-19 | 8.010 | 8.300 | 7.980 | 8.050 | 8.050 | 172,888 |
| 2025-02-18 | 7.950 | 7.950 | 7.700 | 7.830 | 7.830 | 21,652 |
| 2025-02-17 | 7.950 | 8.000 | 7.870 | 7.890 | 7.890 | 13,006 |
| 2025-02-14 | 8.000 | 8.200 | 7.940 | 7.950 | 7.950 | 55,148 |
| 2025-02-13 | 8.300 | 8.300 | 7.870 | 7.940 | 7.940 | 113,383 |
| 2025-02-12 | 7.540 | 7.860 | 7.340 | 7.830 | 7.830 | 72,908 |
| 2025-02-11 | 7.550 | 7.620 | 7.470 | 7.550 | 7.550 | 34,793 |
| 2025-02-10 | 7.660 | 7.700 | 7.520 | 7.550 | 7.550 | 28,689 |
| 2025-02-07 | 7.840 | 7.840 | 7.610 | 7.660 | 7.660 | 30,314 |
| 2025-02-06 | 7.750 | 7.870 | 7.660 | 7.850 | 7.850 | 36,204 |
| 2025-02-05 | 7.660 | 7.790 | 7.660 | 7.760 | 7.760 | 31,070 |
| 2025-02-04 | 7.660 | 7.840 | 7.540 | 7.590 | 7.590 | 47,484 |
| 2025-02-03 | 7.410 | 7.690 | 7.340 | 7.660 | 7.660 | 53,810 |
| 2025-01-31 | 7.450 | 7.700 | 7.450 | 7.580 | 7.580 | 35,027 |
| 2025-01-30 | 7.600 | 7.650 | 7.380 | 7.450 | 7.450 | 41,219 |
| 2025-01-29 | 7.990 | 8.050 | 7.240 | 7.500 | 7.500 | 138,333 |
| 2025-01-28 | 7.590 | 8.030 | 7.440 | 7.970 | 7.970 | 62,779 |
| 2025-01-27 | 7.770 | 7.770 | 7.610 | 7.630 | 7.630 | 34,405 |
| 2025-01-24 | 7.780 | 7.850 | 7.780 | 7.810 | 7.810 | 18,278 |
| 2025-01-23 | 7.840 | 7.870 | 7.780 | 7.790 | 7.790 | 82,804 |
| 2025-01-22 | 7.950 | 8.010 | 7.840 | 7.860 | 7.860 | 14,770 |
| 2025-01-21 | 7.770 | 8.080 | 7.770 | 7.990 | 7.990 | 133,795 |
| 2025-01-20 | 7.900 | 7.910 | 7.690 | 7.800 | 7.800 | 40,785 |
| 2025-01-17 | 7.900 | 8.030 | 7.850 | 7.900 | 7.900 | 21,044 |
| 2025-01-16 | 7.660 | 8.080 | 7.660 | 7.970 | 7.970 | 46,731 |
| 2025-01-15 | 7.400 | 7.710 | 7.400 | 7.660 | 7.660 | 54,278 |
| 2025-01-14 | 7.440 | 7.590 | 7.350 | 7.390 | 7.390 | 41,231 |
| 2025-01-13 | 7.600 | 7.640 | 7.420 | 7.420 | 7.420 | 48,647 |
| 2025-01-10 | 7.730 | 7.730 | 7.610 | 7.620 | 7.620 | 28,047 |
| 2025-01-09 | 7.640 | 7.760 | 7.600 | 7.760 | 7.760 | 35,226 |
| 2025-01-08 | 7.820 | 7.860 | 7.560 | 7.660 | 7.660 | 56,425 |
| 2025-01-07 | 7.770 | 7.850 | 7.710 | 7.800 | 7.800 | 42,229 |
| 2025-01-06 | 7.970 | 8.070 | 7.770 | 7.770 | 7.770 | 40,031 |
| 2025-01-03 | 8.160 | 8.200 | 7.940 | 7.960 | 7.960 | 54,972 |
| 2025-01-02 | 8.100 | 8.140 | 8.070 | 8.100 | 8.100 | 24,392 |
| 2024-12-31 | 8.090 | 8.120 | 7.980 | 8.120 | 8.120 | 16,821 |
| 2024-12-30 | 8.130 | 8.150 | 8.070 | 8.090 | 8.090 | 20,722 |
| 2024-12-27 | 8.120 | 8.150 | 7.970 | 8.130 | 8.130 | 66,870 |
| 2024-12-24 | 7.900 | 8.150 | 7.900 | 8.110 | 8.110 | 28,455 |
| 2024-12-23 | 7.860 | 7.970 | 7.660 | 7.910 | 7.910 | 76,816 |
| 2024-12-20 | 7.940 | 7.990 | 7.810 | 7.880 | 7.880 | 63,630 |
| 2024-12-19 | 8.010 | 8.130 | 7.930 | 8.030 | 8.030 | 71,649 |
| 2024-12-18 | 8.150 | 8.200 | 8.000 | 8.020 | 8.020 | 70,634 |
| 2024-12-17 | 8.000 | 8.260 | 7.880 | 8.130 | 8.130 | 84,899 |
| 2024-12-16 | 8.140 | 8.200 | 7.990 | 8.000 | 8.000 | 111,425 |
| 2024-12-13 | 7.980 | 8.150 | 7.870 | 8.150 | 8.150 | 116,948 |
| 2024-12-12 | 7.980 | 7.980 | 7.920 | 7.980 | 7.980 | 61,252 |
| 2024-12-11 | 7.760 | 7.980 | 7.760 | 7.930 | 7.930 | 95,254 |
| 2024-12-10 | 7.800 | 7.880 | 7.740 | 7.810 | 7.810 | 61,224 |
| 2024-12-09 | 7.950 | 7.970 | 7.760 | 7.800 | 7.800 | 50,528 |
| 2024-12-06 | 7.820 | 7.940 | 7.720 | 7.900 | 7.900 | 56,437 |
| 2024-12-05 | 7.520 | 7.940 | 7.520 | 7.880 | 7.880 | 122,146 |
| 2024-12-04 | 7.340 | 7.540 | 7.330 | 7.540 | 7.540 | 66,439 |
| 2024-12-03 | 7.400 | 7.500 | 7.070 | 7.360 | 7.360 | 105,267 |
| 2024-12-02 | 7.380 | 7.600 | 7.260 | 7.420 | 7.420 | 143,140 |
| 2024-11-29 | 7.300 | 7.590 | 7.250 | 7.560 | 7.560 | 139,284 |
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.