Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 4.892 | 4.930 | 4.849 | 4.849 | 4.849 | 3,178 |
| 2023-06-20 | 5.030 | 5.031 | 5.000 | 5.000 | 5.000 | 2,168 |
| 2023-06-19 | 5.035 | 5.077 | 5.035 | 5.077 | 5.077 | 2,856 |
| 2023-06-16 | 4.951 | 5.000 | 4.948 | 4.948 | 4.948 | 8,230 |
| 2023-06-15 | 4.895 | 4.895 | 4.841 | 4.864 | 4.864 | 8,381 |
| 2023-06-14 | 4.993 | 4.993 | 4.815 | 4.945 | 4.945 | 13,783 |
| 2023-06-13 | 5.094 | 5.300 | 5.094 | 5.116 | 5.116 | 5,807 |
| 2023-06-12 | 5.297 | 5.317 | 5.280 | 5.280 | 5.280 | 4,741 |
| 2023-06-09 | 5.320 | 5.332 | 5.320 | 5.332 | 5.332 | 1,657 |
| 2023-06-08 | 5.347 | 5.347 | 5.190 | 5.280 | 5.280 | 5,722 |
| 2023-06-07 | 5.322 | 5.322 | 5.250 | 5.313 | 5.313 | 19,189 |
| 2023-06-06 | 5.421 | 5.510 | 5.421 | 5.430 | 5.430 | 9,869 |
| 2023-06-05 | 5.670 | 5.670 | 5.422 | 5.512 | 5.512 | 13,135 |
| 2023-06-02 | 5.600 | 5.744 | 5.580 | 5.713 | 5.713 | 9,628 |
| 2023-06-01 | 5.550 | 5.550 | 5.460 | 5.538 | 5.538 | 14,697 |
| 2023-05-31 | 5.314 | 5.358 | 5.265 | 5.265 | 5.265 | 13,215 |
| 2023-05-30 | 5.790 | 5.820 | 5.501 | 5.756 | 5.756 | 22,933 |
| 2023-05-26 | 5.020 | 5.370 | 5.020 | 5.151 | 5.151 | 25,310 |
| 2023-05-25 | 4.962 | 4.962 | 4.853 | 4.910 | 4.910 | 19,713 |
| 2023-05-24 | 4.455 | 4.455 | 4.370 | 4.386 | 4.386 | 3,750 |
| 2023-05-23 | 4.580 | 4.610 | 4.527 | 4.548 | 4.548 | 2,709 |
| 2023-05-22 | 4.570 | 4.630 | 4.570 | 4.630 | 4.630 | 450 |
| 2023-05-19 | 4.560 | 4.619 | 4.560 | 4.619 | 4.619 | 6,479 |
| 2023-05-18 | 4.575 | 4.595 | 4.569 | 4.595 | 4.595 | 1,470 |
| 2023-05-17 | 4.567 | 4.571 | 4.567 | 4.571 | 4.571 | 2,929 |
| 2023-05-16 | 4.519 | 4.519 | 4.495 | 4.495 | 4.495 | 813 |
| 2023-05-15 | 4.473 | 4.482 | 4.386 | 4.466 | 4.466 | 9,556 |
| 2023-05-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 350 |
| 2023-05-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 207 |
| 2023-05-10 | 4.407 | 4.420 | 4.407 | 4.420 | 4.420 | 126 |
| 2023-05-09 | 4.199 | 4.199 | 4.199 | 4.199 | 4.199 | 183 |
| 2023-05-05 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 52,662 |
| 2023-05-04 | 4.065 | 4.113 | 4.055 | 4.055 | 4.055 | 2,684 |
| 2023-05-03 | 4.245 | 4.245 | 4.095 | 4.095 | 4.095 | 2,574 |
| 2023-05-02 | 4.178 | 4.179 | 4.105 | 4.169 | 4.169 | 3,250 |
| 2023-04-28 | 4.000 | 4.045 | 4.000 | 4.045 | 4.045 | 553 |
| 2023-04-27 | 4.125 | 4.125 | 4.120 | 4.120 | 4.120 | 729 |
| 2023-04-26 | 4.060 | 4.075 | 4.060 | 4.075 | 4.075 | 633 |
| 2023-04-25 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 148 |
| 2023-04-24 | 4.032 | 4.032 | 3.955 | 3.955 | 3.955 | 416 |
| 2023-04-20 | 4.045 | 4.095 | 4.045 | 4.095 | 4.095 | 406 |
| 2023-04-19 | 4.113 | 4.113 | 4.093 | 4.093 | 4.093 | 1,667 |
| 2023-04-18 | 4.050 | 4.065 | 4.050 | 4.060 | 4.060 | 1,637 |
| 2023-04-17 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 459 |
| 2023-04-14 | 4.087 | 4.125 | 4.087 | 4.125 | 4.125 | 590 |
| 2023-04-13 | 4.055 | 4.101 | 4.055 | 4.100 | 4.100 | 5,069 |
| 2023-04-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 250 |
| 2023-04-11 | 3.900 | 3.993 | 3.900 | 3.984 | 3.984 | 2,120 |
| 2023-04-06 | 3.910 | 3.910 | 3.875 | 3.902 | 3.902 | 10,581 |
| 2023-04-05 | 4.005 | 4.020 | 3.921 | 3.921 | 3.921 | 7,913 |
| 2023-04-04 | 3.840 | 4.157 | 3.840 | 3.848 | 3.848 | 10,069 |
| 2023-04-03 | 3.938 | 4.127 | 3.693 | 3.979 | 3.979 | 7,291 |
| 2023-03-31 | 3.602 | 3.812 | 3.602 | 3.794 | 3.794 | 3,985 |
| 2023-03-30 | 3.314 | 3.638 | 3.210 | 3.500 | 3.500 | 3,597 |
| 2023-03-29 | 3.076 | 3.076 | 2.976 | 3.070 | 3.070 | 6,463 |
| 2023-03-28 | 2.802 | 2.802 | 2.802 | 2.802 | 2.802 | 310 |
| 2023-03-27 | 2.844 | 2.870 | 2.778 | 2.870 | 2.870 | 909 |
| 2023-03-24 | 2.850 | 2.850 | 2.733 | 2.733 | 2.733 | 2,166 |
| 2023-03-23 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,320 |
| 2023-03-22 | 2.658 | 2.658 | 2.657 | 2.657 | 2.657 | 2,551 |
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.