Aramis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.030 | 7.250 | 6.990 | 7.230 | 7.230 | 62,336 |
| 2024-11-27 | 6.800 | 7.240 | 6.760 | 7.020 | 7.020 | 191,120 |
| 2024-11-26 | 6.760 | 6.830 | 6.630 | 6.760 | 6.760 | 46,800 |
| 2024-11-25 | 6.700 | 6.820 | 6.600 | 6.750 | 6.750 | 53,508 |
| 2024-11-22 | 6.540 | 6.950 | 6.510 | 6.750 | 6.750 | 124,501 |
| 2024-11-21 | 6.350 | 6.540 | 6.270 | 6.520 | 6.520 | 33,428 |
| 2024-11-20 | 6.400 | 6.440 | 6.330 | 6.370 | 6.370 | 20,645 |
| 2024-11-19 | 6.380 | 6.430 | 6.130 | 6.400 | 6.400 | 55,523 |
| 2024-11-18 | 6.500 | 6.560 | 6.300 | 6.300 | 6.300 | 25,773 |
| 2024-11-15 | 6.250 | 6.660 | 6.240 | 6.500 | 6.500 | 70,178 |
| 2024-11-14 | 6.360 | 6.440 | 6.210 | 6.250 | 6.250 | 40,845 |
| 2024-11-13 | 6.140 | 6.350 | 6.140 | 6.350 | 6.350 | 35,028 |
| 2024-11-12 | 6.300 | 6.300 | 6.110 | 6.240 | 6.240 | 38,878 |
| 2024-11-11 | 6.230 | 6.350 | 6.210 | 6.350 | 6.350 | 14,527 |
| 2024-11-08 | 6.300 | 6.310 | 6.200 | 6.200 | 6.200 | 35,817 |
| 2024-11-07 | 6.250 | 6.330 | 6.240 | 6.300 | 6.300 | 15,186 |
| 2024-11-06 | 6.480 | 6.760 | 6.200 | 6.200 | 6.200 | 101,814 |
| 2024-11-05 | 6.340 | 6.530 | 6.340 | 6.450 | 6.450 | 27,973 |
| 2024-11-04 | 6.490 | 6.660 | 6.320 | 6.350 | 6.350 | 56,369 |
| 2024-11-01 | 6.330 | 6.500 | 6.310 | 6.460 | 6.460 | 47,256 |
| 2024-10-31 | 6.300 | 6.340 | 6.170 | 6.320 | 6.320 | 55,446 |
| 2024-10-30 | 6.320 | 6.350 | 6.270 | 6.300 | 6.300 | 25,828 |
| 2024-10-29 | 6.260 | 6.340 | 6.220 | 6.280 | 6.280 | 50,683 |
| 2024-10-28 | 6.200 | 6.350 | 6.200 | 6.290 | 6.290 | 57,326 |
| 2024-10-25 | 5.990 | 6.160 | 5.960 | 6.160 | 6.160 | 37,434 |
| 2024-10-24 | 6.040 | 6.060 | 5.980 | 5.990 | 5.990 | 27,697 |
| 2024-10-23 | 5.980 | 6.050 | 5.980 | 6.020 | 6.020 | 16,560 |
| 2024-10-22 | 6.000 | 6.110 | 5.940 | 5.980 | 5.980 | 53,161 |
| 2024-10-21 | 6.200 | 6.200 | 5.850 | 5.970 | 5.970 | 81,444 |
| 2024-10-18 | 6.180 | 6.200 | 6.140 | 6.200 | 6.200 | 23,651 |
| 2024-10-17 | 6.160 | 6.180 | 6.140 | 6.180 | 6.180 | 16,638 |
| 2024-10-16 | 6.400 | 6.400 | 6.140 | 6.140 | 6.140 | 45,883 |
| 2024-10-15 | 6.400 | 6.400 | 6.280 | 6.390 | 6.390 | 40,534 |
| 2024-10-14 | 6.390 | 6.400 | 6.380 | 6.400 | 6.400 | 51,807 |
| 2024-10-11 | 6.350 | 6.400 | 6.320 | 6.380 | 6.380 | 122,616 |
| 2024-10-10 | 6.340 | 6.350 | 6.260 | 6.340 | 6.340 | 35,186 |
| 2024-10-09 | 6.260 | 6.350 | 6.260 | 6.290 | 6.290 | 27,624 |
| 2024-10-08 | 6.200 | 6.300 | 6.170 | 6.240 | 6.240 | 54,990 |
| 2024-10-07 | 6.170 | 6.250 | 6.110 | 6.240 | 6.240 | 17,025 |
| 2024-10-04 | 6.100 | 6.210 | 6.090 | 6.100 | 6.100 | 14,048 |
| 2024-10-03 | 6.100 | 6.200 | 6.040 | 6.120 | 6.120 | 31,638 |
| 2024-10-02 | 6.030 | 6.200 | 5.940 | 6.200 | 6.200 | 30,814 |
| 2024-10-01 | 6.200 | 6.230 | 5.880 | 6.030 | 6.030 | 53,784 |
| 2024-09-30 | 6.270 | 6.270 | 6.140 | 6.220 | 6.220 | 75,845 |
| 2024-09-27 | 6.140 | 6.300 | 6.140 | 6.220 | 6.220 | 64,260 |
| 2024-09-26 | 6.150 | 6.200 | 6.120 | 6.150 | 6.150 | 52,913 |
| 2024-09-25 | 5.970 | 6.150 | 5.970 | 6.070 | 6.070 | 55,314 |
| 2024-09-24 | 6.070 | 6.080 | 5.980 | 5.990 | 5.990 | 25,227 |
| 2024-09-23 | 5.840 | 6.100 | 5.830 | 6.100 | 6.100 | 97,226 |
| 2024-09-20 | 5.680 | 5.840 | 5.660 | 5.840 | 5.840 | 25,354 |
| 2024-09-19 | 5.750 | 5.810 | 5.660 | 5.670 | 5.670 | 112,516 |
| 2024-09-18 | 5.700 | 5.750 | 5.610 | 5.750 | 5.750 | 19,592 |
| 2024-09-17 | 5.700 | 5.820 | 5.580 | 5.620 | 5.620 | 45,203 |
| 2024-09-16 | 5.750 | 5.780 | 5.600 | 5.710 | 5.710 | 20,219 |
| 2024-09-13 | 5.340 | 5.830 | 5.340 | 5.760 | 5.760 | 75,289 |
| 2024-09-12 | 5.480 | 5.560 | 5.180 | 5.410 | 5.410 | 33,399 |
| 2024-09-11 | 5.340 | 5.500 | 5.340 | 5.430 | 5.430 | 44,632 |
| 2024-09-10 | 5.390 | 5.400 | 5.340 | 5.390 | 5.390 | 14,996 |
| 2024-09-09 | 5.240 | 5.380 | 5.240 | 5.340 | 5.340 | 16,016 |
| 2024-09-06 | 5.300 | 5.300 | 5.230 | 5.240 | 5.240 | 6,296 |
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.