Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 4.020 | 4.030 | 3.995 | 4.000 | 4.000 | 2,431 |
| 2023-09-14 | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | 124 |
| 2023-09-13 | 3.830 | 3.830 | 3.800 | 3.803 | 3.803 | 1,249 |
| 2023-09-12 | 3.645 | 3.780 | 3.645 | 3.718 | 3.718 | 973 |
| 2023-09-11 | 3.645 | 3.645 | 3.630 | 3.630 | 3.630 | 171 |
| 2023-09-08 | 3.680 | 3.680 | 3.615 | 3.652 | 3.652 | 1,888 |
| 2023-09-07 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 928 |
| 2023-09-06 | 3.760 | 3.775 | 3.670 | 3.727 | 3.727 | 6,983 |
| 2023-09-05 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 1,322 |
| 2023-09-04 | 3.890 | 3.910 | 3.880 | 3.880 | 3.880 | 1,428 |
| 2023-09-01 | 3.930 | 3.941 | 3.930 | 3.941 | 3.941 | 1,191 |
| 2023-08-31 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 50 |
| 2023-08-29 | 4.045 | 4.045 | 3.950 | 3.969 | 3.969 | 404 |
| 2023-08-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 271 |
| 2023-08-24 | 4.030 | 4.030 | 3.995 | 3.995 | 3.995 | 291 |
| 2023-08-23 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 246 |
| 2023-08-22 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 2,437 |
| 2023-08-21 | 4.000 | 4.036 | 3.960 | 4.015 | 4.015 | 3,300 |
| 2023-08-18 | 4.060 | 4.060 | 4.015 | 4.015 | 4.015 | 3,100 |
| 2023-08-17 | 4.125 | 4.130 | 4.100 | 4.110 | 4.110 | 1,120 |
| 2023-08-16 | 4.180 | 4.180 | 4.105 | 4.105 | 4.105 | 1,794 |
| 2023-08-15 | 4.150 | 4.215 | 4.125 | 4.215 | 4.215 | 4,971 |
| 2023-08-14 | 4.272 | 4.272 | 4.250 | 4.250 | 4.250 | 2,056 |
| 2023-08-11 | 4.170 | 4.225 | 4.170 | 4.210 | 4.210 | 2,552 |
| 2023-08-10 | 4.110 | 4.140 | 4.100 | 4.100 | 4.100 | 2,543 |
| 2023-08-09 | 4.120 | 4.120 | 4.083 | 4.083 | 4.083 | 1,085 |
| 2023-08-08 | 4.100 | 4.100 | 4.055 | 4.060 | 4.060 | 3,685 |
| 2023-08-07 | 4.240 | 4.240 | 4.130 | 4.148 | 4.148 | 8,884 |
| 2023-08-04 | 4.295 | 4.295 | 4.225 | 4.267 | 4.267 | 5,128 |
| 2023-08-03 | 4.360 | 4.378 | 4.273 | 4.370 | 4.370 | 17,273 |
| 2023-08-02 | 4.405 | 4.405 | 4.270 | 4.305 | 4.305 | 20,746 |
| 2023-08-01 | 4.560 | 4.568 | 4.455 | 4.455 | 4.455 | 16,539 |
| 2023-07-31 | 4.750 | 4.801 | 4.750 | 4.763 | 4.763 | 3,581 |
| 2023-07-28 | 4.745 | 4.828 | 4.745 | 4.772 | 4.772 | 3,284 |
| 2023-07-27 | 4.995 | 4.995 | 4.920 | 4.948 | 4.948 | 3,933 |
| 2023-07-26 | 5.047 | 5.047 | 4.980 | 5.030 | 5.030 | 3,159 |
| 2023-07-25 | 4.990 | 5.070 | 4.970 | 4.970 | 4.970 | 1,340 |
| 2023-07-24 | 5.040 | 5.130 | 5.030 | 5.030 | 5.030 | 3,426 |
| 2023-07-21 | 4.945 | 5.000 | 4.915 | 4.933 | 4.933 | 19,536 |
| 2023-07-20 | 5.040 | 5.110 | 4.970 | 5.030 | 5.030 | 15,939 |
| 2023-07-19 | 5.320 | 5.320 | 5.100 | 5.100 | 5.100 | 13,930 |
| 2023-07-18 | 5.260 | 5.350 | 5.110 | 5.193 | 5.193 | 30,526 |
| 2023-07-17 | 5.600 | 5.760 | 5.600 | 5.662 | 5.662 | 6,946 |
| 2023-07-14 | 5.630 | 5.740 | 5.580 | 5.640 | 5.640 | 10,182 |
| 2023-07-13 | 5.630 | 5.640 | 5.550 | 5.616 | 5.616 | 3,585 |
| 2023-07-12 | 5.640 | 5.680 | 5.560 | 5.630 | 5.630 | 7,254 |
| 2023-07-11 | 5.680 | 5.740 | 5.580 | 5.630 | 5.630 | 5,222 |
| 2023-07-10 | 5.320 | 5.640 | 5.320 | 5.547 | 5.547 | 10,172 |
| 2023-07-07 | 5.240 | 5.310 | 5.170 | 5.208 | 5.208 | 5,509 |
| 2023-07-06 | 5.280 | 5.300 | 5.238 | 5.279 | 5.279 | 6,265 |
| 2023-07-05 | 5.380 | 5.390 | 5.300 | 5.350 | 5.350 | 5,704 |
| 2023-07-04 | 5.370 | 5.560 | 5.360 | 5.378 | 5.378 | 9,611 |
| 2023-07-03 | 5.219 | 5.240 | 5.219 | 5.240 | 5.240 | 3,882 |
| 2023-06-30 | 5.180 | 5.180 | 5.131 | 5.131 | 5.131 | 4,888 |
| 2023-06-29 | 5.095 | 5.113 | 5.095 | 5.113 | 5.113 | 1,530 |
| 2023-06-28 | 4.939 | 4.939 | 4.908 | 4.908 | 4.908 | 4,402 |
| 2023-06-27 | 4.757 | 4.757 | 4.723 | 4.735 | 4.735 | 3,437 |
| 2023-06-26 | 4.718 | 4.725 | 4.718 | 4.725 | 4.725 | 2,040 |
| 2023-06-23 | 4.797 | 4.797 | 4.715 | 4.715 | 4.715 | 5,106 |
| 2023-06-22 | 4.779 | 4.790 | 4.735 | 4.780 | 4.780 | 3,268 |
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.