Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.040 | 8.142 | 8.040 | 8.142 | 8.142 | 325 |
| 2025-05-15 | 8.061 | 8.061 | 8.061 | 8.061 | 8.061 | 98 |
| 2025-05-14 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 550 |
| 2025-05-13 | 8.000 | 8.141 | 8.000 | 8.141 | 8.141 | 127 |
| 2025-05-12 | 8.030 | 8.030 | 7.956 | 7.956 | 7.956 | 1,307 |
| 2025-05-09 | 8.092 | 8.092 | 8.092 | 8.092 | 8.092 | 0 |
| 2025-05-08 | 8.092 | 8.092 | 8.092 | 8.092 | 8.092 | 305 |
| 2025-05-07 | 8.020 | 8.060 | 7.930 | 7.970 | 7.970 | 242 |
| 2025-05-06 | 8.120 | 8.120 | 7.960 | 8.059 | 8.059 | 1,189 |
| 2025-05-02 | 8.110 | 8.180 | 8.110 | 8.177 | 8.177 | 1,390 |
| 2025-05-01 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 0 |
| 2025-04-30 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 244 |
| 2025-04-29 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 58 |
| 2025-04-28 | 7.840 | 7.890 | 7.650 | 7.650 | 7.650 | 225 |
| 2025-04-25 | 7.640 | 7.750 | 7.640 | 7.744 | 7.744 | 1,594 |
| 2025-04-24 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 192 |
| 2025-04-23 | 7.630 | 7.691 | 7.630 | 7.691 | 7.691 | 878 |
| 2025-04-22 | 7.491 | 7.491 | 7.491 | 7.491 | 7.491 | 112 |
| 2025-04-17 | 7.430 | 7.470 | 7.420 | 7.470 | 7.470 | 253 |
| 2025-04-16 | 7.420 | 7.430 | 7.406 | 7.406 | 7.406 | 4,802 |
| 2025-04-14 | 7.330 | 7.330 | 7.234 | 7.234 | 7.234 | 731 |
| 2025-04-11 | 7.190 | 7.190 | 7.156 | 7.156 | 7.156 | 335 |
| 2025-04-08 | 6.930 | 6.930 | 6.900 | 6.930 | 6.930 | 295 |
| 2025-04-07 | 6.520 | 6.860 | 6.520 | 6.860 | 6.860 | 366 |
| 2025-04-04 | 7.240 | 7.240 | 7.090 | 7.090 | 7.090 | 1,131 |
| 2025-04-03 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 2,365 |
| 2025-04-02 | 7.260 | 7.260 | 6.910 | 7.150 | 7.150 | 1,818 |
| 2025-04-01 | 7.490 | 7.490 | 7.399 | 7.399 | 7.399 | 844 |
| 2025-03-31 | 7.740 | 7.740 | 7.569 | 7.569 | 7.569 | 180 |
| 2025-03-28 | 7.818 | 7.818 | 7.818 | 7.818 | 7.818 | 235 |
| 2025-03-27 | 7.890 | 7.944 | 7.890 | 7.944 | 7.944 | 788 |
| 2025-03-26 | 7.730 | 7.730 | 7.729 | 7.729 | 7.729 | 383 |
| 2025-03-25 | 7.740 | 7.740 | 7.709 | 7.709 | 7.709 | 251 |
| 2025-03-24 | 7.650 | 7.690 | 7.650 | 7.670 | 7.670 | 87 |
| 2025-03-21 | 7.640 | 7.640 | 7.539 | 7.539 | 7.539 | 128 |
| 2025-03-20 | 7.530 | 7.580 | 7.530 | 7.560 | 7.560 | 359 |
| 2025-03-19 | 7.561 | 7.561 | 7.561 | 7.561 | 7.561 | 1,160 |
| 2025-03-18 | 7.603 | 7.603 | 7.603 | 7.603 | 7.603 | 246 |
| 2025-03-17 | 7.630 | 7.630 | 7.480 | 7.484 | 7.484 | 843 |
| 2025-03-14 | 7.500 | 7.560 | 7.500 | 7.558 | 7.558 | 1,173 |
| 2025-03-13 | 7.660 | 7.680 | 7.660 | 7.680 | 7.680 | 300 |
| 2025-03-12 | 7.960 | 8.070 | 7.960 | 8.040 | 8.040 | 255 |
| 2025-03-11 | 7.990 | 8.150 | 7.990 | 8.060 | 8.060 | 538 |
| 2025-03-10 | 8.340 | 8.340 | 8.080 | 8.133 | 8.133 | 1,298 |
| 2025-03-07 | 8.100 | 8.410 | 8.100 | 8.410 | 8.410 | 1,857 |
| 2025-03-06 | 7.940 | 7.940 | 7.780 | 7.780 | 7.780 | 2,854 |
| 2025-03-05 | 8.030 | 8.030 | 7.981 | 7.981 | 7.981 | 855 |
| 2025-03-03 | 8.010 | 8.080 | 8.010 | 8.080 | 8.080 | 726 |
| 2025-02-28 | 8.100 | 8.100 | 7.970 | 7.980 | 7.980 | 7 |
| 2025-02-27 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 31 |
| 2025-02-26 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 419 |
| 2025-02-21 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 62 |
| 2025-02-20 | 8.130 | 8.130 | 8.040 | 8.076 | 8.076 | 286 |
| 2025-02-19 | 8.080 | 8.180 | 8.080 | 8.180 | 8.180 | 660 |
| 2025-02-12 | 7.450 | 7.760 | 7.450 | 7.760 | 7.760 | 367 |
| 2025-02-11 | 7.530 | 7.590 | 7.530 | 7.590 | 7.590 | 187 |
| 2025-02-10 | 7.630 | 7.630 | 7.540 | 7.540 | 7.540 | 303 |
| 2025-02-07 | 7.740 | 7.760 | 7.680 | 7.680 | 7.680 | 1,407 |
| 2025-02-06 | 7.740 | 7.840 | 7.740 | 7.840 | 7.840 | 343 |
| 2025-02-04 | 7.820 | 7.820 | 7.540 | 7.540 | 7.540 | 4,323 |
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.