Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.170 | 5.403 | 5.105 | 5.403 | 5.403 | 8,297 |
| 2022-09-13 | 5.285 | 5.303 | 5.277 | 5.277 | 5.277 | 8,909 |
| 2022-09-12 | 5.275 | 5.310 | 5.245 | 5.310 | 5.310 | 8,933 |
| 2022-09-09 | 5.036 | 5.096 | 5.036 | 5.096 | 5.096 | 2,002 |
| 2022-09-08 | 4.718 | 4.804 | 4.670 | 4.785 | 4.785 | 4,785 |
| 2022-09-07 | 4.962 | 5.052 | 4.962 | 5.052 | 5.052 | 2,373 |
| 2022-09-06 | 5.155 | 5.155 | 4.956 | 4.956 | 4.956 | 374 |
| 2022-09-05 | 4.492 | 4.572 | 4.448 | 4.566 | 4.566 | 3,463 |
| 2022-09-02 | 4.586 | 4.614 | 4.560 | 4.612 | 4.612 | 4,716 |
| 2022-09-01 | 4.469 | 4.469 | 4.469 | 4.469 | 4.469 | 580 |
| 2022-08-31 | 4.520 | 4.530 | 4.520 | 4.530 | 4.530 | 289 |
| 2022-08-30 | 4.608 | 4.660 | 4.572 | 4.572 | 4.572 | 7,407 |
| 2022-08-26 | 4.505 | 4.512 | 4.505 | 4.512 | 4.512 | 4,349 |
| 2022-08-25 | 4.414 | 4.414 | 4.358 | 4.358 | 4.358 | 6,164 |
| 2022-08-24 | 4.248 | 4.286 | 4.248 | 4.286 | 4.286 | 374 |
| 2022-08-23 | 4.292 | 4.292 | 4.244 | 4.244 | 4.244 | 7,491 |
| 2022-08-22 | 4.377 | 4.419 | 4.334 | 4.334 | 4.334 | 1,652 |
| 2022-08-19 | 4.456 | 4.502 | 4.424 | 4.502 | 4.502 | 6,715 |
| 2022-08-18 | 4.406 | 4.432 | 4.404 | 4.404 | 4.404 | 4,453 |
| 2022-08-17 | 4.572 | 4.687 | 4.508 | 4.512 | 4.512 | 6,115 |
| 2022-08-16 | 4.690 | 4.720 | 4.567 | 4.672 | 4.672 | 7,156 |
| 2022-08-15 | 4.534 | 4.535 | 4.534 | 4.534 | 4.534 | 287 |
| 2022-08-12 | 4.520 | 4.520 | 4.472 | 4.512 | 4.512 | 1,749 |
| 2022-08-11 | 4.460 | 4.478 | 4.438 | 4.478 | 4.478 | 2,117 |
| 2022-08-10 | 4.168 | 4.374 | 4.168 | 4.311 | 4.311 | 7,676 |
| 2022-08-09 | 4.264 | 4.285 | 4.150 | 4.222 | 4.222 | 5,073 |
| 2022-08-08 | 4.447 | 4.484 | 4.414 | 4.456 | 4.456 | 4,294 |
| 2022-08-05 | 4.443 | 4.492 | 4.389 | 4.492 | 4.492 | 6,043 |
| 2022-08-04 | 4.355 | 4.405 | 4.310 | 4.310 | 4.310 | 5,068 |
| 2022-08-03 | 4.122 | 4.154 | 4.002 | 4.154 | 4.154 | 5,761 |
| 2022-08-02 | 3.874 | 3.930 | 3.874 | 3.924 | 3.924 | 11,875 |
| 2022-08-01 | 3.948 | 4.022 | 3.948 | 4.022 | 4.022 | 14,355 |
| 2022-07-29 | 3.912 | 4.052 | 3.912 | 3.988 | 3.988 | 21,275 |
| 2022-07-28 | 3.794 | 3.970 | 3.794 | 3.970 | 3.970 | 14,352 |
| 2022-07-27 | 4.026 | 4.049 | 3.974 | 3.974 | 3.974 | 9,266 |
| 2022-07-26 | 4.447 | 4.447 | 4.348 | 4.425 | 4.425 | 8,891 |
| 2022-07-25 | 4.497 | 4.500 | 4.482 | 4.482 | 4.482 | 4,944 |
| 2022-07-22 | 4.466 | 4.500 | 4.466 | 4.500 | 4.500 | 8,022 |
| 2022-07-21 | 4.450 | 4.464 | 4.446 | 4.446 | 4.446 | 7,235 |
| 2022-07-20 | 4.342 | 4.396 | 4.330 | 4.396 | 4.396 | 18,672 |
| 2022-07-19 | 4.152 | 4.187 | 4.076 | 4.182 | 4.182 | 15,176 |
| 2022-07-18 | 4.096 | 4.192 | 3.954 | 4.192 | 4.192 | 15,690 |
| 2022-07-15 | 3.870 | 3.892 | 3.789 | 3.796 | 3.796 | 8,936 |
| 2022-07-14 | 3.769 | 3.878 | 3.769 | 3.776 | 3.776 | 9,638 |
| 2022-07-13 | 3.889 | 3.920 | 3.883 | 3.920 | 3.920 | 9,089 |
| 2022-07-12 | 3.955 | 4.190 | 3.955 | 4.190 | 4.190 | 12,913 |
| 2022-07-11 | 4.055 | 4.125 | 4.055 | 4.124 | 4.124 | 6,427 |
| 2022-07-08 | 4.107 | 4.107 | 4.061 | 4.065 | 4.065 | 10,759 |
| 2022-07-07 | 3.992 | 4.052 | 3.981 | 4.052 | 4.052 | 8,235 |
| 2022-07-06 | 4.044 | 4.067 | 3.922 | 3.922 | 3.922 | 10,863 |
| 2022-07-05 | 4.000 | 4.121 | 3.980 | 3.980 | 3.980 | 12,407 |
| 2022-07-04 | 4.137 | 4.148 | 4.136 | 4.148 | 4.148 | 7,158 |
| 2022-07-01 | 4.337 | 4.374 | 4.291 | 4.350 | 4.350 | 17,009 |
| 2022-06-30 | 4.268 | 4.351 | 4.202 | 4.276 | 4.276 | 24,358 |
| 2022-06-29 | 4.344 | 4.349 | 4.296 | 4.300 | 4.300 | 14,949 |
| 2022-06-28 | 4.930 | 4.930 | 4.552 | 4.552 | 4.552 | 10,925 |
| 2022-06-27 | 4.595 | 4.643 | 4.450 | 4.450 | 4.450 | 12,806 |
| 2022-06-24 | 4.563 | 4.563 | 4.518 | 4.553 | 4.553 | 17,858 |
| 2022-06-23 | 4.418 | 4.478 | 4.418 | 4.454 | 4.454 | 14,187 |
| 2022-06-22 | 4.360 | 4.506 | 4.307 | 4.506 | 4.506 | 9,202 |
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.