Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 6.160 | 6.180 | 6.153 | 6.180 | 6.180 | 1,943 |
| 2024-10-16 | 6.400 | 6.400 | 6.180 | 6.180 | 6.180 | 1,256 |
| 2024-10-15 | 6.390 | 6.390 | 6.290 | 6.380 | 6.380 | 1,689 |
| 2024-10-14 | 6.400 | 6.400 | 6.390 | 6.400 | 6.400 | 1,345 |
| 2024-10-11 | 6.400 | 6.400 | 6.397 | 6.397 | 6.397 | 839 |
| 2024-10-10 | 6.280 | 6.350 | 6.280 | 6.350 | 6.350 | 259 |
| 2024-10-09 | 6.340 | 6.340 | 6.331 | 6.331 | 6.331 | 197 |
| 2024-10-08 | 6.220 | 6.240 | 6.220 | 6.230 | 6.230 | 894 |
| 2024-10-07 | 6.200 | 6.200 | 6.160 | 6.160 | 6.160 | 70 |
| 2024-10-04 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 745 |
| 2024-10-03 | 6.140 | 6.180 | 6.070 | 6.070 | 6.070 | 959 |
| 2024-10-02 | 5.940 | 6.180 | 5.940 | 6.180 | 6.180 | 1,469 |
| 2024-10-01 | 6.240 | 6.240 | 6.090 | 6.090 | 6.090 | 931 |
| 2024-09-30 | 6.240 | 6.240 | 6.150 | 6.210 | 6.210 | 2,157 |
| 2024-09-27 | 6.170 | 6.270 | 6.170 | 6.270 | 6.270 | 2,771 |
| 2024-09-26 | 6.140 | 6.160 | 6.140 | 6.160 | 6.160 | 1,044 |
| 2024-09-25 | 6.000 | 6.120 | 6.000 | 6.090 | 6.090 | 757 |
| 2024-09-24 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 34 |
| 2024-09-23 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 487 |
| 2024-09-20 | 5.660 | 5.800 | 5.660 | 5.800 | 5.800 | 2,199 |
| 2024-09-19 | 5.730 | 5.770 | 5.670 | 5.670 | 5.670 | 310 |
| 2024-09-18 | 5.740 | 5.740 | 5.730 | 5.730 | 5.730 | 1,076 |
| 2024-09-17 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 469 |
| 2024-09-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 300 |
| 2024-09-13 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 168 |
| 2024-09-12 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 111 |
| 2024-09-11 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 1,122 |
| 2024-09-10 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 998 |
| 2024-09-09 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 126 |
| 2024-09-05 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1 |
| 2024-09-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2024-08-28 | 5.440 | 5.490 | 5.440 | 5.460 | 5.460 | 2,582 |
| 2024-08-27 | 5.040 | 5.177 | 5.040 | 5.177 | 5.177 | 467 |
| 2024-08-23 | 5.340 | 5.360 | 5.330 | 5.360 | 5.360 | 2,108 |
| 2024-08-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 3 |
| 2024-08-20 | 5.210 | 5.280 | 5.210 | 5.280 | 5.280 | 1,476 |
| 2024-08-19 | 5.220 | 5.258 | 5.220 | 5.258 | 5.258 | 320 |
| 2024-08-15 | 5.400 | 5.440 | 5.390 | 5.440 | 5.440 | 111 |
| 2024-08-14 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 4 |
| 2024-08-13 | 5.270 | 5.330 | 5.270 | 5.330 | 5.330 | 2 |
| 2024-08-08 | 4.889 | 4.889 | 4.889 | 4.889 | 4.889 | 336 |
| 2024-08-07 | 4.800 | 4.826 | 4.725 | 4.826 | 4.826 | 340 |
| 2024-08-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 162 |
| 2024-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 242 |
| 2024-08-01 | 4.700 | 4.700 | 4.675 | 4.675 | 4.675 | 152 |
| 2024-07-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 52 |
| 2024-07-29 | 4.555 | 4.555 | 4.555 | 4.555 | 4.555 | 72 |
| 2024-07-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 168 |
| 2024-07-24 | 4.650 | 4.740 | 4.650 | 4.740 | 4.740 | 89 |
| 2024-07-19 | 4.275 | 4.275 | 4.260 | 4.260 | 4.260 | 176 |
| 2024-07-17 | 4.225 | 4.240 | 4.225 | 4.225 | 4.225 | 86 |
| 2024-07-16 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 56 |
| 2024-07-15 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 175 |
| 2024-07-12 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 213 |
| 2024-07-11 | 4.160 | 4.193 | 4.160 | 4.193 | 4.193 | 632 |
| 2024-07-10 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 23 |
| 2024-07-09 | 4.585 | 4.635 | 4.585 | 4.635 | 4.635 | 268 |
| 2024-07-08 | 4.595 | 4.665 | 4.595 | 4.665 | 4.665 | 165 |
| 2024-07-05 | 4.605 | 4.605 | 4.605 | 4.605 | 4.605 | 50 |
| 2024-07-04 | 4.505 | 4.505 | 4.480 | 4.480 | 4.480 | 235 |
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.