Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.720 | 3.720 | 3.595 | 3.605 | 3.605 | 2,797 |
| 2026-07-16 | 3.538 | 3.598 | 3.538 | 3.598 | 3.598 | 60 |
| 2026-07-15 | 3.470 | 3.520 | 3.470 | 3.520 | 3.520 | 1,347 |
| 2026-07-14 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 3,734 |
| 2026-07-13 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 2,072 |
| 2026-07-10 | 3.215 | 3.375 | 3.215 | 3.285 | 3.285 | 7,319 |
| 2026-07-09 | 2.980 | 3.163 | 2.980 | 3.163 | 3.163 | 3,577 |
| 2026-07-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-07-07 | 2.925 | 2.950 | 2.920 | 2.950 | 2.950 | 3,813 |
| 2026-07-06 | 2.980 | 2.980 | 2.945 | 2.955 | 2.955 | 3,239 |
| 2026-07-03 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 385 |
| 2026-07-02 | 2.958 | 2.963 | 2.958 | 2.963 | 2.963 | 76 |
| 2026-07-01 | 2.955 | 2.960 | 2.905 | 2.920 | 2.920 | 4,304 |
| 2026-06-30 | 2.960 | 3.000 | 2.960 | 2.995 | 2.995 | 4,024 |
| 2026-06-29 | 2.905 | 2.950 | 2.905 | 2.920 | 2.920 | 444 |
| 2026-06-26 | 2.840 | 2.900 | 2.830 | 2.900 | 2.900 | 74 |
| 2026-06-25 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 2,119 |
| 2026-06-24 | 2.855 | 2.875 | 2.855 | 2.875 | 2.875 | 476 |
| 2026-06-23 | 2.895 | 2.895 | 2.865 | 2.865 | 2.865 | 190 |
| 2026-06-22 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 399 |
| 2026-06-19 | 2.933 | 2.933 | 2.933 | 2.933 | 2.933 | 809 |
| 2026-06-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-06-17 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 739 |
| 2026-06-16 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 19 |
| 2026-06-15 | 2.968 | 2.968 | 2.968 | 2.968 | 2.968 | 0 |
| 2026-06-12 | 3.040 | 3.040 | 2.968 | 2.968 | 2.968 | 425 |
| 2026-06-11 | 3.035 | 3.035 | 3.035 | 3.035 | 3.035 | 62 |
| 2026-06-10 | 3.020 | 3.030 | 3.020 | 3.030 | 3.030 | 89 |
| 2026-06-09 | 3.005 | 3.060 | 2.995 | 3.040 | 3.040 | 807 |
| 2026-06-08 | 2.945 | 3.003 | 2.945 | 2.985 | 2.985 | 12 |
| 2026-06-05 | 3.070 | 3.070 | 2.985 | 2.985 | 2.985 | 19 |
| 2026-06-04 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 169 |
| 2026-06-03 | 3.030 | 3.030 | 3.010 | 3.010 | 3.010 | 835 |
| 2026-06-02 | 3.095 | 3.095 | 3.040 | 3.040 | 3.040 | 226 |
| 2026-06-01 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 519 |
| 2026-05-29 | 3.155 | 3.165 | 3.148 | 3.148 | 3.148 | 291 |
| 2026-05-28 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 26 |
| 2026-05-27 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 282 |
| 2026-05-26 | 3.000 | 3.043 | 3.000 | 3.043 | 3.043 | 1,202 |
| 2026-05-25 | 2.980 | 3.040 | 2.975 | 3.040 | 3.040 | 182 |
| 2026-05-22 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 1,533 |
| 2026-05-21 | 2.935 | 2.935 | 2.905 | 2.905 | 2.905 | 6,825 |
| 2026-05-20 | 2.895 | 2.975 | 2.850 | 2.975 | 2.975 | 3,372 |
| 2026-05-19 | 2.910 | 2.935 | 2.813 | 2.820 | 2.820 | 965 |
| 2026-05-18 | 2.860 | 2.913 | 2.858 | 2.890 | 2.890 | 243 |
| 2026-05-15 | 2.860 | 2.895 | 2.800 | 2.875 | 2.875 | 5,582 |
| 2026-05-14 | 3.040 | 3.040 | 2.830 | 2.880 | 2.880 | 2,929 |
| 2026-05-13 | 3.458 | 3.458 | 2.975 | 2.990 | 2.990 | 8,389 |
| 2026-05-12 | 3.795 | 3.800 | 3.760 | 3.760 | 3.760 | 948 |
| 2026-05-11 | 3.855 | 3.855 | 3.720 | 3.730 | 3.730 | 2,385 |
| 2026-05-08 | 3.730 | 3.940 | 3.730 | 3.860 | 3.860 | 358 |
| 2026-05-07 | 4.155 | 4.155 | 4.010 | 4.010 | 4.010 | 1,702 |
| 2026-05-06 | 3.950 | 4.260 | 3.950 | 4.110 | 4.110 | 486 |
| 2026-05-05 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 16 |
| 2026-05-04 | 3.960 | 3.960 | 3.905 | 3.915 | 3.915 | 68 |
| 2026-05-01 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-04-30 | 3.965 | 3.965 | 3.905 | 3.935 | 3.935 | 202 |
| 2026-04-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-28 | 3.995 | 4.035 | 3.995 | 4.035 | 4.035 | 271 |
| 2026-04-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6 |
← NewerPage 2 of 2 · 120 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.