Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.256 | 4.374 | 4.210 | 4.330 | 4.330 | 17,011 |
| 2022-06-20 | 4.695 | 4.695 | 4.602 | 4.602 | 4.602 | 4,894 |
| 2022-06-17 | 4.761 | 4.761 | 4.720 | 4.720 | 4.720 | 8,198 |
| 2022-06-16 | 4.670 | 4.728 | 4.670 | 4.728 | 4.728 | 3,808 |
| 2022-06-15 | 4.660 | 4.730 | 4.660 | 4.730 | 4.730 | 6,389 |
| 2022-06-14 | 4.625 | 4.719 | 4.578 | 4.650 | 4.650 | 25,165 |
| 2022-06-13 | 4.830 | 4.896 | 4.730 | 4.730 | 4.730 | 33,697 |
| 2022-06-10 | 5.170 | 5.259 | 5.120 | 5.120 | 5.120 | 19,995 |
| 2022-06-09 | 5.296 | 5.370 | 5.275 | 5.280 | 5.280 | 17,630 |
| 2022-06-08 | 5.500 | 5.500 | 5.350 | 5.488 | 5.488 | 6,304 |
| 2022-06-07 | 5.495 | 5.495 | 5.248 | 5.290 | 5.290 | 20,049 |
| 2022-06-06 | 5.505 | 5.505 | 5.430 | 5.430 | 5.430 | 12,015 |
| 2022-06-01 | 5.570 | 5.690 | 5.445 | 5.445 | 5.445 | 11,443 |
| 2022-05-31 | 5.679 | 5.775 | 5.650 | 5.710 | 5.710 | 17,296 |
| 2022-05-30 | 5.814 | 5.915 | 5.795 | 5.891 | 5.891 | 4,635 |
| 2022-05-27 | 5.788 | 5.895 | 5.785 | 5.895 | 5.895 | 2,792 |
| 2022-05-26 | 5.350 | 5.795 | 5.350 | 5.795 | 5.795 | 6,948 |
| 2022-05-25 | 5.190 | 5.326 | 5.190 | 5.326 | 5.326 | 14,271 |
| 2022-05-24 | 5.279 | 5.350 | 5.265 | 5.320 | 5.320 | 6,230 |
| 2022-05-23 | 5.511 | 5.710 | 5.440 | 5.470 | 5.470 | 8,298 |
| 2022-05-20 | 5.605 | 5.638 | 5.560 | 5.570 | 5.570 | 10,872 |
| 2022-05-19 | 5.370 | 5.533 | 5.330 | 5.533 | 5.533 | 38,105 |
| 2022-05-18 | 5.630 | 6.048 | 5.560 | 5.560 | 5.560 | 20,208 |
| 2022-05-17 | 5.730 | 5.812 | 5.594 | 5.700 | 5.700 | 48,232 |
| 2022-05-16 | 5.532 | 5.620 | 5.385 | 5.586 | 5.586 | 20,417 |
| 2022-05-13 | 5.403 | 5.495 | 5.381 | 5.400 | 5.400 | 8,513 |
| 2022-05-12 | 5.040 | 5.271 | 4.998 | 5.235 | 5.235 | 12,955 |
| 2022-05-11 | 5.200 | 5.235 | 5.139 | 5.216 | 5.216 | 23,762 |
| 2022-05-10 | 5.195 | 5.195 | 5.010 | 5.010 | 5.010 | 18,846 |
| 2022-05-09 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 197,816 |
| 2022-05-06 | 5.520 | 5.520 | 5.257 | 5.445 | 5.445 | 153,331 |
| 2022-05-05 | 5.880 | 5.880 | 5.502 | 5.560 | 5.560 | 168,367 |
| 2022-05-04 | 5.756 | 5.767 | 5.650 | 5.650 | 5.650 | 23,489 |
| 2022-05-03 | 5.845 | 5.958 | 5.839 | 5.958 | 5.958 | 18,337 |
| 2022-04-29 | 5.662 | 5.710 | 5.585 | 5.585 | 5.585 | 1,850 |
| 2022-04-28 | 5.550 | 5.565 | 5.515 | 5.565 | 5.565 | 4,819 |
| 2022-04-27 | 5.602 | 5.695 | 5.470 | 5.495 | 5.495 | 7,010 |
| 2022-04-26 | 5.741 | 5.741 | 5.545 | 5.550 | 5.550 | 9,623 |
| 2022-04-25 | 5.890 | 6.100 | 5.834 | 5.896 | 5.896 | 13,498 |
| 2022-04-22 | 6.245 | 6.312 | 6.150 | 6.150 | 6.150 | 12,589 |
| 2022-04-21 | 6.495 | 6.495 | 6.310 | 6.439 | 6.439 | 38,630 |
| 2022-04-20 | 6.273 | 6.333 | 6.205 | 6.260 | 6.260 | 362,352 |
| 2022-04-19 | 6.200 | 6.250 | 6.148 | 6.250 | 6.250 | 10,404 |
| 2022-04-14 | 6.370 | 6.426 | 6.189 | 6.296 | 6.296 | 14,395 |
| 2022-04-13 | 6.085 | 6.125 | 6.050 | 6.083 | 6.083 | 2,341 |
| 2022-04-12 | 6.227 | 6.240 | 6.188 | 6.199 | 6.199 | 3,247 |
| 2022-04-11 | 6.354 | 6.377 | 6.280 | 6.280 | 6.280 | 5,585 |
| 2022-04-08 | 6.425 | 6.447 | 6.341 | 6.401 | 6.401 | 11,860 |
| 2022-04-07 | 6.464 | 6.550 | 6.445 | 6.448 | 6.448 | 4,917 |
| 2022-04-06 | 6.680 | 6.906 | 6.519 | 6.520 | 6.520 | 27,666 |
| 2022-04-05 | 7.066 | 7.176 | 7.000 | 7.000 | 7.000 | 6,937 |
| 2022-04-04 | 7.148 | 7.179 | 7.106 | 7.130 | 7.130 | 5,843 |
| 2022-04-01 | 7.108 | 7.152 | 7.050 | 7.152 | 7.152 | 8,080 |
| 2022-03-31 | 7.288 | 7.610 | 7.140 | 7.140 | 7.140 | 28,259 |
| 2022-03-30 | 7.631 | 7.766 | 7.566 | 7.600 | 7.600 | 10,457 |
| 2022-03-29 | 7.520 | 7.650 | 7.520 | 7.650 | 7.650 | 53,991 |
| 2022-03-28 | 7.345 | 7.405 | 7.310 | 7.350 | 7.350 | 20,888 |
| 2022-03-25 | 7.460 | 7.519 | 7.349 | 7.360 | 7.360 | 10,777 |
| 2022-03-24 | 7.540 | 7.620 | 7.504 | 7.596 | 7.596 | 9,776 |
| 2022-03-23 | 7.545 | 7.722 | 7.398 | 7.690 | 7.690 | 8,425 |
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.