Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.420 | 5.420 | 5.399 | 5.399 | 5.399 | 998 |
| 2025-08-07 | 5.360 | 5.470 | 5.360 | 5.440 | 5.440 | 1,643 |
| 2025-08-06 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | 370 |
| 2025-08-05 | 5.375 | 5.375 | 5.357 | 5.357 | 5.357 | 1,541 |
| 2025-08-04 | 5.280 | 5.280 | 5.230 | 5.230 | 5.230 | 279 |
| 2025-08-01 | 5.325 | 5.325 | 5.250 | 5.284 | 5.284 | 740 |
| 2025-07-31 | 5.340 | 5.410 | 5.340 | 5.410 | 5.410 | 2,451 |
| 2025-07-30 | 5.350 | 5.383 | 5.350 | 5.383 | 5.383 | 1,162 |
| 2025-07-29 | 5.515 | 5.550 | 5.490 | 5.490 | 5.490 | 1,200 |
| 2025-07-28 | 5.400 | 5.560 | 5.400 | 5.480 | 5.480 | 4,900 |
| 2025-07-25 | 5.540 | 5.540 | 5.345 | 5.400 | 5.400 | 4,314 |
| 2025-07-24 | 5.670 | 5.670 | 5.360 | 5.360 | 5.360 | 43,152 |
| 2025-07-23 | 5.650 | 5.680 | 5.650 | 5.678 | 5.678 | 597 |
| 2025-07-22 | 5.885 | 5.885 | 5.700 | 5.753 | 5.753 | 1,850 |
| 2025-07-21 | 5.990 | 6.040 | 5.880 | 5.906 | 5.906 | 1,212 |
| 2025-07-18 | 6.045 | 6.090 | 5.940 | 5.940 | 5.940 | 1,941 |
| 2025-07-17 | 6.210 | 6.210 | 6.080 | 6.080 | 6.080 | 1,158 |
| 2025-07-16 | 6.340 | 6.340 | 6.220 | 6.220 | 6.220 | 1,001 |
| 2025-07-15 | 6.170 | 6.300 | 6.120 | 6.250 | 6.250 | 11,485 |
| 2025-07-14 | 6.260 | 6.260 | 6.060 | 6.060 | 6.060 | 766 |
| 2025-07-11 | 6.400 | 6.400 | 6.180 | 6.180 | 6.180 | 2,766 |
| 2025-07-10 | 6.430 | 6.440 | 6.240 | 6.290 | 6.290 | 473 |
| 2025-07-09 | 6.650 | 6.650 | 6.360 | 6.360 | 6.360 | 5,143 |
| 2025-07-08 | 6.870 | 6.870 | 6.580 | 6.721 | 6.721 | 12,254 |
| 2025-07-07 | 7.800 | 7.810 | 7.782 | 7.782 | 7.782 | 528 |
| 2025-07-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4 |
| 2025-07-03 | 7.711 | 7.711 | 7.711 | 7.711 | 7.711 | 0 |
| 2025-07-02 | 7.680 | 7.711 | 7.680 | 7.711 | 7.711 | 245 |
| 2025-07-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 123 |
| 2025-06-30 | 7.500 | 7.690 | 7.500 | 7.690 | 7.690 | 914 |
| 2025-06-27 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2025-06-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2025-06-25 | 7.380 | 7.380 | 7.300 | 7.310 | 7.310 | 1,792 |
| 2025-06-24 | 7.230 | 7.360 | 7.230 | 7.360 | 7.360 | 107 |
| 2025-06-23 | 7.205 | 7.205 | 7.205 | 7.205 | 7.205 | 100 |
| 2025-06-20 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 505 |
| 2025-06-19 | 7.020 | 7.020 | 6.960 | 6.960 | 6.960 | 533 |
| 2025-06-18 | 6.980 | 7.017 | 6.980 | 7.017 | 7.017 | 440 |
| 2025-06-17 | 7.100 | 7.100 | 7.030 | 7.030 | 7.030 | 273 |
| 2025-06-16 | 7.240 | 7.260 | 7.240 | 7.250 | 7.250 | 541 |
| 2025-06-13 | 7.110 | 7.136 | 7.110 | 7.136 | 7.136 | 622 |
| 2025-06-12 | 7.360 | 7.360 | 7.300 | 7.321 | 7.321 | 528 |
| 2025-06-11 | 7.390 | 7.460 | 7.340 | 7.401 | 7.401 | 663 |
| 2025-06-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 275 |
| 2025-06-09 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 128 |
| 2025-06-06 | 7.600 | 7.665 | 7.570 | 7.665 | 7.665 | 477 |
| 2025-06-05 | 7.760 | 7.875 | 7.750 | 7.852 | 7.852 | 1,594 |
| 2025-06-04 | 7.565 | 7.717 | 7.565 | 7.717 | 7.717 | 588 |
| 2025-06-03 | 7.600 | 7.600 | 7.550 | 7.591 | 7.591 | 1,029 |
| 2025-06-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 5 |
| 2025-05-30 | 7.950 | 7.950 | 7.874 | 7.874 | 7.874 | 605 |
| 2025-05-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 750 |
| 2025-05-28 | 7.980 | 7.980 | 7.951 | 7.951 | 7.951 | 235 |
| 2025-05-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-05-26 | 7.750 | 7.838 | 7.750 | 7.838 | 7.838 | 14,457 |
| 2025-05-23 | 7.690 | 7.700 | 7.690 | 7.700 | 7.700 | 10 |
| 2025-05-22 | 7.620 | 7.640 | 7.620 | 7.620 | 7.620 | 35 |
| 2025-05-21 | 7.950 | 7.950 | 7.782 | 7.782 | 7.782 | 952 |
| 2025-05-20 | 8.200 | 8.200 | 7.550 | 7.790 | 7.790 | 1,587 |
| 2025-05-19 | 8.080 | 8.110 | 7.990 | 8.033 | 8.033 | 1,477 |
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.