Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7.650 | 7.650 | 7.580 | 7.620 | 7.620 | 1,352 |
| 2025-01-30 | 7.620 | 7.620 | 7.400 | 7.400 | 7.400 | 5,259 |
| 2025-01-29 | 7.680 | 7.680 | 7.390 | 7.560 | 7.560 | 3,409 |
| 2025-01-28 | 7.520 | 8.015 | 7.520 | 7.831 | 7.831 | 1,352 |
| 2025-01-27 | 7.730 | 7.730 | 7.620 | 7.620 | 7.620 | 4,382 |
| 2025-01-23 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 472 |
| 2025-01-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2 |
| 2025-01-21 | 7.830 | 8.060 | 7.830 | 8.030 | 8.030 | 1,032 |
| 2025-01-20 | 7.760 | 7.810 | 7.750 | 7.810 | 7.810 | 981 |
| 2025-01-17 | 8.000 | 8.000 | 7.870 | 7.870 | 7.870 | 4,882 |
| 2025-01-16 | 7.840 | 8.040 | 7.840 | 7.954 | 7.954 | 1,468 |
| 2025-01-15 | 7.470 | 7.720 | 7.470 | 7.510 | 7.510 | 984 |
| 2025-01-14 | 7.380 | 7.488 | 7.380 | 7.488 | 7.488 | 794 |
| 2025-01-13 | 7.590 | 7.590 | 7.450 | 7.525 | 7.525 | 739 |
| 2025-01-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 133 |
| 2025-01-07 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 36 |
| 2025-01-06 | 7.840 | 7.840 | 7.820 | 7.839 | 7.839 | 1,012 |
| 2025-01-03 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 112 |
| 2025-01-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 85 |
| 2024-12-31 | 7.980 | 8.100 | 7.980 | 8.100 | 8.100 | 1,939 |
| 2024-12-24 | 7.930 | 8.140 | 7.930 | 8.120 | 8.120 | 765 |
| 2024-12-23 | 7.660 | 7.950 | 7.660 | 7.950 | 7.950 | 657 |
| 2024-12-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 314 |
| 2024-12-19 | 8.120 | 8.120 | 7.997 | 7.997 | 7.997 | 548 |
| 2024-12-18 | 8.070 | 8.090 | 8.020 | 8.088 | 8.088 | 1,363 |
| 2024-12-17 | 8.150 | 8.150 | 8.117 | 8.117 | 8.117 | 1,327 |
| 2024-12-16 | 8.140 | 8.140 | 8.095 | 8.095 | 8.095 | 1,197 |
| 2024-12-13 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,212 |
| 2024-12-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 99 |
| 2024-12-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 465 |
| 2024-12-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 3 |
| 2024-12-09 | 7.950 | 7.950 | 7.800 | 7.830 | 7.830 | 547 |
| 2024-12-06 | 7.850 | 7.900 | 7.790 | 7.900 | 7.900 | 462 |
| 2024-12-05 | 7.690 | 7.900 | 7.690 | 7.761 | 7.761 | 3,365 |
| 2024-12-03 | 7.250 | 7.360 | 7.250 | 7.360 | 7.360 | 706 |
| 2024-12-02 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 752 |
| 2024-11-29 | 7.380 | 7.590 | 7.380 | 7.570 | 7.570 | 1,673 |
| 2024-11-28 | 7.040 | 7.200 | 7.040 | 7.200 | 7.200 | 657 |
| 2024-11-27 | 6.870 | 7.140 | 6.870 | 7.037 | 7.037 | 5,741 |
| 2024-11-25 | 6.740 | 6.810 | 6.651 | 6.651 | 6.651 | 672 |
| 2024-11-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 600 |
| 2024-11-20 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 18 |
| 2024-11-15 | 6.650 | 6.650 | 6.577 | 6.577 | 6.577 | 842 |
| 2024-11-14 | 6.290 | 6.411 | 6.290 | 6.411 | 6.411 | 228 |
| 2024-11-12 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 20 |
| 2024-11-11 | 6.260 | 6.300 | 6.260 | 6.300 | 6.300 | 72 |
| 2024-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 942 |
| 2024-11-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 346 |
| 2024-11-05 | 6.440 | 6.440 | 6.400 | 6.400 | 6.400 | 84 |
| 2024-11-04 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 230 |
| 2024-11-01 | 6.340 | 6.500 | 6.340 | 6.500 | 6.500 | 218 |
| 2024-10-31 | 6.280 | 6.320 | 6.280 | 6.320 | 6.320 | 262 |
| 2024-10-30 | 6.320 | 6.350 | 6.320 | 6.320 | 6.320 | 738 |
| 2024-10-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 35 |
| 2024-10-28 | 6.220 | 6.280 | 6.220 | 6.280 | 6.280 | 779 |
| 2024-10-25 | 5.990 | 6.050 | 5.960 | 6.050 | 6.050 | 173 |
| 2024-10-23 | 6.050 | 6.050 | 6.010 | 6.010 | 6.010 | 389 |
| 2024-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 735 |
| 2024-10-21 | 6.020 | 6.060 | 5.990 | 6.060 | 6.060 | 124 |
| 2024-10-18 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 270 |
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.