Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 14.019 | 14.047 | 13.960 | 13.960 | 13.960 | 3,134 |
| 2021-12-22 | 14.329 | 14.329 | 13.982 | 14.000 | 14.000 | 3,748 |
| 2021-12-21 | 13.862 | 13.920 | 13.853 | 13.920 | 13.920 | 10,771 |
| 2021-12-20 | 13.682 | 13.720 | 13.521 | 13.720 | 13.720 | 8,294 |
| 2021-12-17 | 13.917 | 13.932 | 13.459 | 13.460 | 13.460 | 196,710 |
| 2021-12-16 | 13.421 | 13.606 | 13.331 | 13.460 | 13.460 | 7,473 |
| 2021-12-15 | 13.602 | 13.782 | 13.500 | 13.500 | 13.500 | 4,032 |
| 2021-12-14 | 13.600 | 13.813 | 13.600 | 13.760 | 13.760 | 18,558 |
| 2021-12-13 | 14.000 | 14.530 | 13.939 | 13.940 | 13.940 | 15,608 |
| 2021-12-10 | 15.282 | 15.649 | 15.019 | 15.190 | 15.190 | 26,177 |
| 2021-12-09 | 15.960 | 17.283 | 15.828 | 16.020 | 16.020 | 33,155 |
| 2021-12-08 | 16.617 | 16.878 | 16.563 | 16.620 | 16.620 | 10,577 |
| 2021-12-07 | 16.928 | 17.142 | 16.928 | 17.140 | 17.140 | 3,042 |
| 2021-12-06 | 16.517 | 16.663 | 16.517 | 16.600 | 16.600 | 9,938 |
| 2021-12-03 | 16.897 | 16.928 | 16.578 | 16.580 | 16.580 | 10,076 |
| 2021-12-02 | 16.832 | 16.919 | 16.638 | 16.640 | 16.640 | 10,022 |
| 2021-12-01 | 17.319 | 17.319 | 17.127 | 17.180 | 17.180 | 6,131 |
| 2021-11-30 | 17.340 | 17.340 | 16.798 | 16.800 | 16.800 | 231,703 |
| 2021-11-29 | 17.400 | 17.602 | 17.398 | 17.400 | 17.400 | 1,200 |
| 2021-11-26 | 17.520 | 17.920 | 17.520 | 17.797 | 17.797 | 5,534 |
| 2021-11-25 | 18.580 | 18.583 | 18.220 | 18.240 | 18.240 | 3,146 |
| 2021-11-24 | 18.553 | 18.933 | 18.260 | 18.280 | 18.280 | 11,862 |
| 2021-11-23 | 18.380 | 18.460 | 18.194 | 18.460 | 18.460 | 1,634 |
| 2021-11-22 | 18.062 | 18.341 | 17.861 | 18.340 | 18.340 | 4,317 |
| 2021-11-19 | 17.213 | 17.312 | 17.213 | 17.312 | 17.312 | 11,348 |
| 2021-11-18 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | 15,000 |
| 2021-11-17 | 17.630 | 17.630 | 17.480 | 17.480 | 17.480 | 3,660 |
| 2021-11-16 | 17.630 | 17.630 | 17.037 | 17.457 | 17.457 | 13,497 |
| 2021-11-15 | 16.983 | 16.983 | 16.983 | 16.983 | 16.983 | 3,259 |
| 2021-11-12 | 16.355 | 16.840 | 16.355 | 16.800 | 16.800 | 6,920 |
| 2021-11-11 | 16.310 | 16.359 | 16.310 | 16.359 | 16.359 | 2,480 |
| 2021-11-10 | 16.162 | 16.162 | 16.020 | 16.020 | 16.020 | 63 |
| 2021-11-09 | 16.100 | 16.564 | 16.100 | 16.480 | 16.480 | 18,673 |
| 2021-11-08 | 15.750 | 15.981 | 15.750 | 15.981 | 15.981 | 24,000 |
| 2021-11-04 | 16.700 | 16.700 | 16.538 | 16.538 | 16.538 | 23,632 |
| 2021-11-03 | 17.060 | 17.060 | 16.680 | 16.680 | 16.680 | 8,760 |
| 2021-11-02 | 16.430 | 16.578 | 16.430 | 16.578 | 16.578 | 10,477 |
| 2021-10-25 | 16.032 | 16.032 | 16.032 | 16.032 | 16.032 | 2 |
← NewerPage 19 of 19 · 1,118 trading days
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.