Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 2.668 | 2.668 | 2.668 | 2.668 | 2.668 | 929 |
| 2023-03-17 | 2.732 | 2.770 | 2.706 | 2.706 | 2.706 | 4,527 |
| 2023-03-15 | 2.968 | 2.980 | 2.968 | 2.980 | 2.980 | 452 |
| 2023-03-14 | 3.024 | 3.024 | 3.024 | 3.024 | 3.024 | 216 |
| 2023-03-13 | 3.027 | 3.027 | 3.004 | 3.004 | 3.004 | 8,251 |
| 2023-03-10 | 3.296 | 3.312 | 3.296 | 3.312 | 3.312 | 1,867 |
| 2023-03-09 | 3.431 | 3.440 | 3.431 | 3.440 | 3.440 | 308 |
| 2023-03-08 | 3.398 | 3.398 | 3.380 | 3.380 | 3.380 | 378 |
| 2023-03-07 | 3.419 | 3.419 | 3.394 | 3.394 | 3.394 | 1,565 |
| 2023-03-06 | 3.499 | 3.499 | 3.499 | 3.499 | 3.499 | 154 |
| 2023-03-03 | 3.510 | 3.510 | 3.502 | 3.510 | 3.510 | 978 |
| 2023-03-02 | 3.506 | 3.506 | 3.506 | 3.506 | 3.506 | 164 |
| 2023-02-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 328 |
| 2023-02-27 | 3.794 | 3.794 | 3.794 | 3.794 | 3.794 | 182 |
| 2023-02-23 | 3.796 | 3.796 | 3.796 | 3.796 | 3.796 | 414 |
| 2023-02-22 | 3.806 | 3.806 | 3.778 | 3.778 | 3.778 | 895 |
| 2023-02-21 | 3.790 | 3.812 | 3.790 | 3.812 | 3.812 | 2,268 |
| 2023-02-20 | 3.826 | 3.875 | 3.826 | 3.875 | 3.875 | 1,508 |
| 2023-02-17 | 3.886 | 3.901 | 3.832 | 3.880 | 3.880 | 8,233 |
| 2023-02-16 | 4.021 | 4.021 | 3.997 | 3.997 | 3.997 | 570 |
| 2023-02-15 | 4.057 | 4.057 | 4.057 | 4.057 | 4.057 | 1,021 |
| 2023-02-14 | 4.064 | 4.080 | 4.054 | 4.080 | 4.080 | 3,724 |
| 2023-02-13 | 4.062 | 4.094 | 4.062 | 4.094 | 4.094 | 2,098 |
| 2023-02-10 | 4.098 | 4.098 | 4.098 | 4.098 | 4.098 | 889 |
| 2023-02-09 | 4.146 | 4.146 | 4.140 | 4.140 | 4.140 | 1,413 |
| 2023-02-08 | 4.091 | 4.098 | 4.073 | 4.092 | 4.092 | 3,466 |
| 2023-02-07 | 4.076 | 4.076 | 4.052 | 4.052 | 4.052 | 1,098 |
| 2023-02-06 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 12 |
| 2023-02-03 | 4.191 | 4.191 | 4.191 | 4.191 | 4.191 | 1,018 |
| 2023-02-02 | 4.282 | 4.282 | 4.282 | 4.282 | 4.282 | 519 |
| 2023-02-01 | 4.274 | 4.330 | 4.274 | 4.330 | 4.330 | 3,819 |
| 2023-01-31 | 4.242 | 4.242 | 4.242 | 4.242 | 4.242 | 4 |
| 2023-01-30 | 4.252 | 4.252 | 4.252 | 4.252 | 4.252 | 602 |
| 2023-01-26 | 4.374 | 4.392 | 4.338 | 4.338 | 4.338 | 2,109 |
| 2023-01-25 | 4.170 | 4.170 | 4.132 | 4.132 | 4.132 | 712 |
| 2023-01-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 129 |
| 2023-01-18 | 4.143 | 4.143 | 4.143 | 4.143 | 4.143 | 10 |
| 2023-01-17 | 4.128 | 4.168 | 4.128 | 4.168 | 4.168 | 894 |
| 2023-01-16 | 4.226 | 4.226 | 4.226 | 4.226 | 4.226 | 1,255 |
| 2023-01-13 | 4.273 | 4.273 | 4.273 | 4.273 | 4.273 | 196 |
| 2023-01-12 | 4.366 | 4.372 | 4.360 | 4.360 | 4.360 | 2,241 |
| 2023-01-11 | 4.350 | 4.350 | 4.323 | 4.323 | 4.323 | 2,400 |
| 2023-01-10 | 4.168 | 4.168 | 4.168 | 4.168 | 4.168 | 334 |
| 2023-01-09 | 4.232 | 4.232 | 4.232 | 4.232 | 4.232 | 328 |
| 2023-01-06 | 4.167 | 4.167 | 4.167 | 4.167 | 4.167 | 213 |
| 2023-01-05 | 4.269 | 4.269 | 4.269 | 4.269 | 4.269 | 207 |
| 2023-01-04 | 4.268 | 4.279 | 4.268 | 4.279 | 4.279 | 1,098 |
| 2023-01-03 | 4.243 | 4.394 | 4.214 | 4.215 | 4.215 | 1,693 |
| 2022-12-30 | 4.162 | 4.162 | 4.162 | 4.162 | 4.162 | 312 |
| 2022-12-29 | 4.200 | 4.218 | 4.148 | 4.148 | 4.148 | 1,901 |
| 2022-12-28 | 4.111 | 4.131 | 4.111 | 4.131 | 4.131 | 1,187 |
| 2022-12-23 | 4.036 | 4.049 | 4.036 | 4.038 | 4.038 | 3,120 |
| 2022-12-22 | 4.130 | 4.133 | 4.100 | 4.100 | 4.100 | 2,215 |
| 2022-12-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 290 |
| 2022-12-20 | 4.154 | 4.174 | 4.154 | 4.174 | 4.174 | 3,638 |
| 2022-12-19 | 4.196 | 4.196 | 4.196 | 4.196 | 4.196 | 1,652 |
| 2022-12-16 | 4.274 | 4.274 | 4.274 | 4.274 | 4.274 | 279 |
| 2022-12-15 | 4.320 | 4.320 | 4.292 | 4.292 | 4.292 | 678 |
| 2022-12-14 | 4.360 | 4.360 | 4.294 | 4.332 | 4.332 | 18,244 |
| 2022-12-13 | 4.424 | 4.424 | 4.324 | 4.411 | 4.411 | 4,288 |
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.