Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 64 |
| 2024-07-02 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 185 |
| 2024-07-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 374 |
| 2024-06-28 | 4.185 | 4.185 | 4.185 | 4.185 | 4.185 | 189 |
| 2024-06-27 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 4 |
| 2024-06-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-06-19 | 4.365 | 4.370 | 4.350 | 4.370 | 4.370 | 457 |
| 2024-06-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 22 |
| 2024-06-12 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 204 |
| 2024-06-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 208 |
| 2024-06-07 | 4.752 | 4.752 | 4.752 | 4.752 | 4.752 | 444 |
| 2024-06-05 | 4.870 | 4.950 | 4.870 | 4.950 | 4.950 | 227 |
| 2024-06-04 | 4.875 | 4.885 | 4.850 | 4.885 | 4.885 | 101 |
| 2024-05-31 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 218 |
| 2024-05-29 | 4.430 | 4.560 | 4.430 | 4.512 | 4.512 | 5,123 |
| 2024-05-28 | 4.550 | 4.600 | 4.550 | 4.596 | 4.596 | 604 |
| 2024-05-23 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 104 |
| 2024-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4 |
| 2024-05-21 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 1,220 |
| 2024-05-17 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 692 |
| 2024-05-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 203 |
| 2024-05-15 | 3.714 | 3.714 | 3.714 | 3.714 | 3.714 | 431 |
| 2024-05-14 | 3.702 | 3.702 | 3.702 | 3.702 | 3.702 | 269 |
| 2024-05-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 200 |
| 2024-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2024-04-15 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 3 |
| 2024-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2024-04-08 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 24 |
| 2024-04-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 32 |
| 2024-04-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 407 |
| 2024-04-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 45 |
| 2024-03-28 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 48 |
| 2024-03-27 | 3.379 | 3.379 | 3.379 | 3.379 | 3.379 | 125 |
| 2024-03-14 | 3.532 | 3.535 | 3.532 | 3.535 | 3.535 | 842 |
| 2024-03-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 8 |
| 2024-03-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 8 |
| 2024-03-11 | 3.622 | 3.622 | 3.622 | 3.622 | 3.622 | 819 |
| 2024-03-08 | 3.649 | 3.649 | 3.649 | 3.649 | 3.649 | 972 |
| 2024-03-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9 |
| 2024-03-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 128 |
| 2024-02-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 9 |
| 2024-02-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2024-02-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 10 |
| 2024-02-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5 |
| 2024-02-14 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 12 |
| 2024-02-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5 |
| 2024-01-31 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 10 |
| 2024-01-19 | 3.750 | 3.750 | 3.705 | 3.705 | 3.705 | 900,269 |
| 2024-01-18 | 3.800 | 3.820 | 3.780 | 3.820 | 3.820 | 758 |
| 2024-01-08 | 3.930 | 3.945 | 3.930 | 3.945 | 3.945 | 267 |
| 2024-01-05 | 4.015 | 4.015 | 4.003 | 4.003 | 4.003 | 830 |
| 2024-01-04 | 4.195 | 4.195 | 3.985 | 4.000 | 4.000 | 713 |
| 2024-01-03 | 4.280 | 4.280 | 4.160 | 4.235 | 4.235 | 1,980 |
| 2024-01-02 | 4.295 | 4.350 | 4.295 | 4.350 | 4.350 | 949 |
| 2023-12-29 | 4.360 | 4.360 | 4.255 | 4.255 | 4.255 | 1,878 |
| 2023-12-28 | 4.195 | 4.320 | 4.195 | 4.320 | 4.320 | 1,753 |
| 2023-12-27 | 4.190 | 4.210 | 4.159 | 4.159 | 4.159 | 3,796 |
| 2023-12-22 | 4.095 | 4.130 | 4.065 | 4.066 | 4.066 | 3,156 |
| 2023-12-21 | 4.085 | 4.105 | 4.050 | 4.090 | 4.090 | 1,103 |
| 2023-12-20 | 4.185 | 4.185 | 4.090 | 4.090 | 4.090 | 2,207 |
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.