Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.625 | 4.625 | 4.551 | 4.551 | 4.551 | 241 |
| 2026-01-27 | 4.775 | 4.775 | 4.768 | 4.768 | 4.768 | 514 |
| 2026-01-26 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | 58 |
| 2026-01-23 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 19 |
| 2026-01-22 | 4.700 | 4.718 | 4.659 | 4.659 | 4.659 | 1,013 |
| 2026-01-21 | 4.685 | 4.685 | 4.629 | 4.629 | 4.629 | 731 |
| 2026-01-20 | 4.683 | 4.683 | 4.615 | 4.655 | 4.655 | 520 |
| 2026-01-19 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 372 |
| 2026-01-16 | 4.802 | 4.802 | 4.802 | 4.802 | 4.802 | 0 |
| 2026-01-15 | 4.720 | 4.850 | 4.720 | 4.802 | 4.802 | 998 |
| 2026-01-14 | 4.710 | 4.710 | 4.693 | 4.693 | 4.693 | 537 |
| 2026-01-13 | 4.795 | 4.795 | 4.690 | 4.700 | 4.700 | 1,169 |
| 2026-01-12 | 4.780 | 4.870 | 4.780 | 4.805 | 4.805 | 862 |
| 2026-01-09 | 4.750 | 4.840 | 4.750 | 4.820 | 4.820 | 5,798 |
| 2026-01-08 | 4.713 | 4.713 | 4.633 | 4.670 | 4.670 | 8 |
| 2026-01-07 | 4.670 | 4.736 | 4.670 | 4.736 | 4.736 | 513 |
| 2026-01-06 | 4.795 | 4.825 | 4.680 | 4.680 | 4.680 | 1,829 |
| 2026-01-05 | 4.785 | 4.785 | 4.770 | 4.770 | 4.770 | 458 |
| 2026-01-02 | 4.640 | 4.800 | 4.640 | 4.782 | 4.782 | 2,763 |
| 2025-12-31 | 4.615 | 4.615 | 4.615 | 4.615 | 4.615 | 210 |
| 2025-12-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 194 |
| 2025-12-29 | 4.650 | 4.675 | 4.540 | 4.540 | 4.540 | 2,421 |
| 2025-12-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 289 |
| 2025-12-23 | 4.520 | 4.550 | 4.520 | 4.550 | 4.550 | 380 |
| 2025-12-22 | 4.660 | 4.660 | 4.478 | 4.505 | 4.505 | 2,880 |
| 2025-12-19 | 4.485 | 4.555 | 4.485 | 4.555 | 4.555 | 610 |
| 2025-12-18 | 4.310 | 4.470 | 4.310 | 4.445 | 4.445 | 25,970 |
| 2025-12-17 | 4.280 | 4.280 | 4.185 | 4.251 | 4.251 | 6,788 |
| 2025-12-16 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 0 |
| 2025-12-15 | 4.400 | 4.425 | 4.375 | 4.375 | 4.375 | 3,303 |
| 2025-12-12 | 4.430 | 4.430 | 4.380 | 4.397 | 4.397 | 2,554 |
| 2025-12-11 | 4.360 | 4.360 | 4.330 | 4.330 | 4.330 | 1,160 |
| 2025-12-10 | 4.368 | 4.465 | 4.345 | 4.368 | 4.368 | 3,828 |
| 2025-12-09 | 4.390 | 4.390 | 4.260 | 4.279 | 4.279 | 2,235 |
| 2025-12-08 | 4.670 | 4.670 | 4.390 | 4.420 | 4.420 | 1,196 |
| 2025-12-05 | 4.723 | 4.730 | 4.723 | 4.730 | 4.730 | 710 |
| 2025-12-04 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 46 |
| 2025-12-03 | 4.905 | 4.940 | 4.900 | 4.900 | 4.900 | 6,088 |
| 2025-12-02 | 4.960 | 5.020 | 4.785 | 4.820 | 4.820 | 5,160 |
| 2025-12-01 | 5.260 | 5.260 | 5.030 | 5.050 | 5.050 | 6,900 |
| 2025-11-28 | 5.445 | 5.450 | 5.340 | 5.385 | 5.385 | 1,394 |
| 2025-11-27 | 5.090 | 5.697 | 5.000 | 5.485 | 5.485 | 6,036 |
| 2025-11-26 | 5.750 | 5.760 | 5.620 | 5.640 | 5.640 | 205 |
| 2025-11-25 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 34 |
| 2025-11-24 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 390 |
| 2025-11-21 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2025-11-20 | 5.720 | 5.720 | 5.715 | 5.715 | 5.715 | 27 |
| 2025-11-19 | 6.125 | 6.125 | 5.920 | 5.937 | 5.937 | 1,863 |
| 2025-11-18 | 6.080 | 6.080 | 6.051 | 6.051 | 6.051 | 298 |
| 2025-11-17 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2025-11-14 | 6.480 | 6.480 | 6.291 | 6.291 | 6.291 | 220 |
| 2025-11-13 | 6.630 | 6.630 | 6.550 | 6.570 | 6.570 | 2,897 |
| 2025-11-12 | 6.560 | 6.600 | 6.560 | 6.600 | 6.600 | 147 |
| 2025-11-11 | 6.540 | 6.540 | 6.420 | 6.420 | 6.420 | 568 |
| 2025-11-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-11-07 | 6.480 | 6.480 | 6.190 | 6.190 | 6.190 | 774 |
| 2025-11-06 | 6.390 | 6.490 | 6.390 | 6.460 | 6.460 | 2,518 |
| 2025-11-05 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 166 |
| 2025-11-04 | 6.340 | 6.380 | 6.340 | 6.380 | 6.380 | 473 |
| 2025-11-03 | 6.340 | 6.380 | 6.340 | 6.350 | 6.350 | 500 |
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.