Aramis Group SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	7.553	7.611	7.497	7.541	7.541	22,235
2022-03-21	7.601	7.710	7.430	7.430	7.430	9,272
2022-03-18	7.314	7.500	7.300	7.300	7.300	4,339
2022-03-17	7.455	7.455	7.362	7.420	7.420	6,219
2022-03-16	7.574	7.634	7.513	7.530	7.530	10,105
2022-03-15	7.489	7.586	7.420	7.420	7.420	11,986
2022-03-14	7.823	7.872	7.730	7.730	7.730	10,729
2022-03-11	7.610	7.780	7.570	7.750	7.750	11,938
2022-03-10	7.735	8.196	7.620	7.700	7.700	5,572
2022-03-09	7.950	7.950	7.810	7.900	7.900	11,892
2022-03-08	7.369	7.629	7.311	7.510	7.510	14,646
2022-03-07	7.352	7.440	7.209	7.430	7.430	15,754
2022-03-04	7.801	8.099	7.540	7.700	7.700	17,352
2022-03-03	8.483	8.680	8.350	8.390	8.390	6,497
2022-03-02	8.680	8.879	8.680	8.700	8.700	3,917
2022-03-01	8.954	9.070	8.810	8.810	8.810	10,145
2022-02-28	9.320	9.450	9.180	9.325	9.325	186,309
2022-02-25	9.199	9.330	9.193	9.240	9.240	2,137
2022-02-24	8.730	9.000	8.614	9.000	9.000	6,044
2022-02-23	9.530	9.578	9.160	9.578	9.578	171,168
2022-02-22	9.465	9.465	9.379	9.450	9.450	39,803
2022-02-21	9.780	10.160	9.650	9.939	9.939	12,549
2022-02-18	10.201	10.330	10.120	10.140	10.140	8,071
2022-02-17	10.660	10.660	10.440	10.440	10.440	3,492
2022-02-16	10.780	10.801	10.780	10.794	10.794	3,526
2022-02-15	11.024	11.080	10.967	11.050	11.050	12,300
2022-02-14	10.804	10.820	10.627	10.700	10.700	11,022
2022-02-11	11.321	11.334	11.040	11.190	11.190	5,242
2022-02-10	11.615	11.646	11.499	11.500	11.500	7,035
2022-02-09	11.967	11.973	11.840	11.973	11.973	5,519
2022-02-08	11.700	11.780	11.685	11.700	11.700	3,249
2022-02-07	11.838	11.847	11.720	11.720	11.720	3,325
2022-02-04	11.840	12.119	11.840	11.960	11.960	11,460
2022-02-03	12.677	12.800	12.500	12.500	12.500	7,257
2022-02-02	12.880	12.921	12.842	12.880	12.880	3,645
2022-02-01	12.822	12.900	12.710	12.900	12.900	6,653
2022-01-31	12.602	12.602	12.198	12.360	12.360	8,947
2022-01-28	12.561	12.740	12.549	12.561	12.561	4,584
2022-01-27	12.600	12.742	12.529	12.660	12.660	4,097
2022-01-26	12.680	12.867	12.680	12.740	12.740	3,709
2022-01-25	12.684	12.899	12.500	12.500	12.500	3,937
2022-01-24	12.600	13.398	12.600	12.600	12.600	6,073
2022-01-21	13.743	13.805	13.680	13.800	13.800	9,012
2022-01-20	13.900	13.900	13.760	13.860	13.860	1,197
2022-01-19	13.660	13.760	13.650	13.650	13.650	875
2022-01-18	13.867	13.867	13.741	13.741	13.741	5,568
2022-01-17	13.802	13.802	13.713	13.779	13.779	4,250
2022-01-14	13.769	13.900	13.700	13.700	13.700	596
2022-01-13	13.980	14.010	13.979	13.979	13.979	856
2022-01-12	13.999	14.003	13.939	13.939	13.939	1,137
2022-01-11	13.980	14.005	13.917	13.917	13.917	6,829
2022-01-10	14.183	14.183	13.835	13.863	13.863	6,676
2022-01-07	14.106	14.285	14.070	14.280	14.280	16,535
2022-01-06	14.188	14.399	14.100	14.100	14.100	10,349
2022-01-05	14.520	14.587	14.394	14.540	14.540	2,883
2022-01-04	14.472	14.650	14.400	14.480	14.480	7,093
2021-12-31	13.945	14.060	13.936	13.936	13.936	1,642
2021-12-30	13.920	13.940	13.647	13.940	13.940	4,421
2021-12-29	13.660	14.023	13.660	13.660	13.660	4,825
2021-12-24	14.040	14.040	14.040	14.040	14.040	1

← NewerPage 18 of 19 · 1,117 trading daysOlder →

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.