Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.165 | 4.165 | 4.135 | 4.150 | 4.150 | 2,504 |
| 2023-12-18 | 4.195 | 4.195 | 4.170 | 4.170 | 4.170 | 1,022 |
| 2023-12-14 | 4.155 | 4.215 | 4.115 | 4.215 | 4.215 | 1,893 |
| 2023-12-13 | 4.130 | 4.130 | 4.055 | 4.085 | 4.085 | 1,977 |
| 2023-12-12 | 4.195 | 4.195 | 4.105 | 4.127 | 4.127 | 1,139 |
| 2023-12-11 | 4.250 | 4.250 | 4.150 | 4.185 | 4.185 | 4,388 |
| 2023-12-08 | 4.300 | 4.300 | 4.278 | 4.278 | 4.278 | 1,179 |
| 2023-12-07 | 4.304 | 4.304 | 4.304 | 4.304 | 4.304 | 790 |
| 2023-12-06 | 4.360 | 4.360 | 4.315 | 4.315 | 4.315 | 742 |
| 2023-12-05 | 4.290 | 4.365 | 4.290 | 4.290 | 4.290 | 993 |
| 2023-12-04 | 4.295 | 4.380 | 4.295 | 4.299 | 4.299 | 1,287 |
| 2023-12-01 | 4.350 | 4.350 | 4.297 | 4.323 | 4.323 | 1,412 |
| 2023-11-30 | 4.335 | 4.340 | 4.240 | 4.299 | 4.299 | 3,564 |
| 2023-11-29 | 4.745 | 4.745 | 4.420 | 4.552 | 4.552 | 7,450 |
| 2023-11-28 | 4.450 | 4.670 | 4.366 | 4.670 | 4.670 | 2,628 |
| 2023-11-27 | 4.520 | 4.526 | 4.265 | 4.445 | 4.445 | 4,184 |
| 2023-11-24 | 4.610 | 4.730 | 4.610 | 4.710 | 4.710 | 1,785 |
| 2023-11-23 | 4.640 | 4.640 | 4.620 | 4.630 | 4.630 | 1,910 |
| 2023-11-22 | 4.615 | 4.615 | 4.597 | 4.597 | 4.597 | 2,191 |
| 2023-11-21 | 4.380 | 4.510 | 4.380 | 4.480 | 4.480 | 1,779 |
| 2023-11-20 | 4.470 | 4.553 | 4.395 | 4.395 | 4.395 | 1,452 |
| 2023-11-17 | 4.470 | 4.584 | 4.383 | 4.487 | 4.487 | 3,411 |
| 2023-11-16 | 4.360 | 4.435 | 4.360 | 4.382 | 4.382 | 1,937 |
| 2023-11-15 | 4.260 | 4.385 | 4.260 | 4.308 | 4.308 | 3,321 |
| 2023-11-14 | 4.125 | 4.250 | 4.125 | 4.135 | 4.135 | 6,384 |
| 2023-11-13 | 3.980 | 4.080 | 3.955 | 3.955 | 3.955 | 4,359 |
| 2023-11-10 | 3.910 | 3.965 | 3.880 | 3.910 | 3.910 | 2,636 |
| 2023-11-09 | 3.810 | 3.940 | 3.810 | 3.870 | 3.870 | 2,442 |
| 2023-11-08 | 3.695 | 3.920 | 3.695 | 3.758 | 3.758 | 9,553 |
| 2023-11-07 | 3.830 | 3.975 | 3.830 | 3.931 | 3.931 | 9,628 |
| 2023-11-06 | 3.690 | 3.717 | 3.689 | 3.689 | 3.689 | 2,347 |
| 2023-11-03 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 10,233 |
| 2023-11-02 | 3.460 | 3.460 | 3.422 | 3.422 | 3.422 | 2,481 |
| 2023-11-01 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 254 |
| 2023-10-31 | 3.215 | 3.220 | 3.215 | 3.220 | 3.220 | 213 |
| 2023-10-30 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 687 |
| 2023-10-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,829 |
| 2023-10-26 | 3.140 | 3.140 | 3.086 | 3.086 | 3.086 | 103 |
| 2023-10-24 | 3.190 | 3.210 | 3.190 | 3.190 | 3.190 | 1,627 |
| 2023-10-23 | 3.390 | 3.458 | 3.120 | 3.190 | 3.190 | 2,493 |
| 2023-10-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 283 |
| 2023-10-19 | 3.645 | 3.645 | 3.645 | 3.645 | 3.645 | 275 |
| 2023-10-13 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 705 |
| 2023-10-12 | 3.975 | 3.975 | 3.955 | 3.955 | 3.955 | 40 |
| 2023-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-10-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 220 |
| 2023-10-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 79 |
| 2023-10-04 | 4.060 | 4.060 | 4.002 | 4.002 | 4.002 | 782 |
| 2023-10-03 | 4.115 | 4.180 | 4.115 | 4.180 | 4.180 | 822 |
| 2023-10-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 223 |
| 2023-09-29 | 4.150 | 4.245 | 4.150 | 4.160 | 4.160 | 2,144 |
| 2023-09-28 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 150 |
| 2023-09-27 | 4.040 | 4.081 | 4.040 | 4.081 | 4.081 | 688 |
| 2023-09-26 | 4.030 | 4.035 | 4.003 | 4.015 | 4.015 | 1,131 |
| 2023-09-25 | 4.040 | 4.088 | 4.030 | 4.030 | 4.030 | 1,386 |
| 2023-09-22 | 4.105 | 4.145 | 4.105 | 4.125 | 4.125 | 611 |
| 2023-09-21 | 4.081 | 4.081 | 4.067 | 4.067 | 4.067 | 1,364 |
| 2023-09-20 | 4.185 | 4.185 | 4.070 | 4.070 | 4.070 | 1,259 |
| 2023-09-19 | 4.195 | 4.195 | 4.102 | 4.150 | 4.150 | 3,671 |
| 2023-09-18 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 87 |
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.