Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.280 | 6.280 | 6.260 | 6.260 | 6.260 | 46 |
| 2025-10-30 | 6.290 | 6.340 | 6.281 | 6.281 | 6.281 | 2,763 |
| 2025-10-29 | 6.300 | 6.320 | 6.300 | 6.309 | 6.309 | 1,006 |
| 2025-10-28 | 6.290 | 6.290 | 6.271 | 6.271 | 6.271 | 274 |
| 2025-10-27 | 6.320 | 6.320 | 6.260 | 6.260 | 6.260 | 16 |
| 2025-10-24 | 6.190 | 6.310 | 6.190 | 6.310 | 6.310 | 2,493 |
| 2025-10-23 | 6.160 | 6.220 | 6.140 | 6.150 | 6.150 | 1,245 |
| 2025-10-22 | 6.090 | 6.170 | 6.090 | 6.120 | 6.120 | 2,161 |
| 2025-10-21 | 5.870 | 6.070 | 5.870 | 6.010 | 6.010 | 1,140 |
| 2025-10-20 | 5.870 | 5.870 | 5.830 | 5.830 | 5.830 | 539 |
| 2025-10-17 | 5.650 | 5.650 | 5.640 | 5.640 | 5.640 | 284 |
| 2025-10-16 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 760 |
| 2025-10-15 | 5.730 | 5.750 | 5.690 | 5.750 | 5.750 | 136 |
| 2025-10-14 | 5.600 | 5.680 | 5.590 | 5.680 | 5.680 | 386 |
| 2025-10-13 | 5.610 | 5.610 | 5.580 | 5.580 | 5.580 | 154 |
| 2025-10-10 | 5.680 | 5.680 | 5.645 | 5.645 | 5.645 | 292 |
| 2025-10-09 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-10-08 | 5.730 | 5.730 | 5.650 | 5.670 | 5.670 | 670 |
| 2025-10-07 | 5.960 | 5.960 | 5.850 | 5.850 | 5.850 | 2,269 |
| 2025-10-06 | 6.020 | 6.040 | 5.960 | 6.010 | 6.010 | 1,858 |
| 2025-10-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4 |
| 2025-10-02 | 5.870 | 6.080 | 5.870 | 5.950 | 5.950 | 5,236 |
| 2025-10-01 | 5.790 | 5.850 | 5.790 | 5.830 | 5.830 | 738 |
| 2025-09-30 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 345 |
| 2025-09-29 | 5.640 | 5.705 | 5.640 | 5.705 | 5.705 | 181 |
| 2025-09-26 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 29 |
| 2025-09-25 | 5.600 | 5.600 | 5.570 | 5.600 | 5.600 | 244 |
| 2025-09-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,050 |
| 2025-09-23 | 5.765 | 5.815 | 5.765 | 5.810 | 5.810 | 774 |
| 2025-09-22 | 5.800 | 5.800 | 5.770 | 5.770 | 5.770 | 74 |
| 2025-09-19 | 5.810 | 5.810 | 5.680 | 5.680 | 5.680 | 516 |
| 2025-09-18 | 5.675 | 5.715 | 5.675 | 5.700 | 5.700 | 59 |
| 2025-09-17 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-16 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-15 | 5.580 | 5.710 | 5.560 | 5.710 | 5.710 | 414 |
| 2025-09-12 | 5.500 | 5.510 | 5.500 | 5.500 | 5.500 | 2,832 |
| 2025-09-11 | 5.580 | 5.630 | 5.580 | 5.630 | 5.630 | 133 |
| 2025-09-10 | 5.540 | 5.550 | 5.520 | 5.520 | 5.520 | 151 |
| 2025-09-09 | 5.490 | 5.490 | 5.470 | 5.470 | 5.470 | 496 |
| 2025-09-08 | 5.370 | 5.420 | 5.370 | 5.390 | 5.390 | 14,512 |
| 2025-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-04 | 5.470 | 5.470 | 5.400 | 5.400 | 5.400 | 5,337 |
| 2025-09-03 | 5.480 | 5.480 | 5.450 | 5.450 | 5.450 | 13 |
| 2025-09-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 35 |
| 2025-09-01 | 5.520 | 5.520 | 5.500 | 5.505 | 5.505 | 550 |
| 2025-08-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-08-28 | 5.660 | 5.670 | 5.540 | 5.550 | 5.550 | 2,212 |
| 2025-08-27 | 5.580 | 5.640 | 5.546 | 5.630 | 5.630 | 3,039 |
| 2025-08-26 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 62 |
| 2025-08-25 | 5.580 | 5.740 | 5.580 | 5.740 | 5.740 | 1,746 |
| 2025-08-22 | 5.540 | 5.540 | 5.525 | 5.530 | 5.530 | 664 |
| 2025-08-21 | 5.590 | 5.590 | 5.530 | 5.530 | 5.530 | 323 |
| 2025-08-20 | 5.560 | 5.560 | 5.450 | 5.457 | 5.457 | 1,713 |
| 2025-08-19 | 5.510 | 5.570 | 5.500 | 5.533 | 5.533 | 990 |
| 2025-08-18 | 5.490 | 5.580 | 5.460 | 5.543 | 5.543 | 3,483 |
| 2025-08-15 | 5.305 | 5.305 | 5.280 | 5.280 | 5.280 | 321 |
| 2025-08-14 | 5.320 | 5.320 | 5.290 | 5.290 | 5.290 | 14 |
| 2025-08-13 | 5.230 | 5.230 | 5.210 | 5.210 | 5.210 | 328 |
| 2025-08-12 | 5.250 | 5.250 | 5.195 | 5.195 | 5.195 | 4,477 |
| 2025-08-11 | 5.370 | 5.370 | 5.320 | 5.320 | 5.320 | 276 |
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.