Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2026-10-22 | 3.515 | 3.515 | 3.460 | 3.460 | 3.460 | 4,479 |
| 2026-10-21 | 3.518 | 3.518 | 3.518 | 3.518 | 3.518 | 1 |
| 2026-10-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2026-10-16 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 696 |
| 2026-10-15 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 71 |
| 2026-10-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,378 |
| 2026-10-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-10-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 42 |
| 2026-10-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 900 |
| 2026-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 526 |
| 2026-10-01 | 3.405 | 3.500 | 3.405 | 3.500 | 3.500 | 762 |
| 2026-09-30 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 1,350 |
| 2026-09-29 | 3.588 | 3.588 | 3.588 | 3.588 | 3.588 | 20 |
| 2026-09-25 | 3.723 | 3.723 | 3.700 | 3.700 | 3.700 | 94 |
| 2026-09-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5,000 |
| 2026-09-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 128 |
| 2026-09-22 | 3.800 | 3.845 | 3.720 | 3.730 | 3.730 | 10,074 |
| 2026-09-21 | 3.610 | 3.720 | 3.560 | 3.695 | 3.695 | 2,170 |
| 2026-09-18 | 3.510 | 3.695 | 3.510 | 3.650 | 3.650 | 1,901 |
| 2026-09-17 | 3.200 | 3.465 | 3.110 | 3.465 | 3.465 | 12,293 |
| 2026-09-15 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 969 |
| 2026-09-14 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 928 |
| 2026-09-11 | 3.400 | 3.400 | 3.300 | 3.330 | 3.330 | 4,457 |
| 2026-09-10 | 3.405 | 3.405 | 3.380 | 3.380 | 3.380 | 2,129 |
| 2026-09-09 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 458 |
| 2026-09-08 | 3.580 | 3.585 | 3.543 | 3.543 | 3.543 | 824 |
| 2026-09-07 | 3.615 | 3.680 | 3.615 | 3.645 | 3.645 | 633 |
| 2026-09-04 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 326 |
| 2026-09-03 | 3.848 | 3.848 | 3.740 | 3.795 | 3.795 | 2,104 |
| 2026-09-02 | 3.885 | 3.885 | 3.885 | 3.885 | 3.885 | 50 |
| 2026-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15 |
| 2026-08-31 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 32 |
| 2026-08-28 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 915 |
| 2026-08-27 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 76 |
| 2026-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2026-08-25 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 234 |
| 2026-08-21 | 3.850 | 3.920 | 3.805 | 3.805 | 3.805 | 8 |
| 2026-08-20 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 1,164 |
| 2026-08-19 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 102 |
| 2026-08-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10 |
| 2026-08-17 | 4.305 | 4.305 | 4.238 | 4.238 | 4.238 | 386 |
| 2026-08-14 | 4.285 | 4.285 | 4.240 | 4.240 | 4.240 | 127 |
| 2026-08-13 | 4.265 | 4.304 | 4.265 | 4.304 | 4.304 | 1,105 |
| 2026-08-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2026-08-10 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 10 |
| 2026-08-07 | 4.135 | 4.210 | 4.135 | 4.210 | 4.210 | 215 |
| 2026-08-06 | 4.135 | 4.175 | 4.135 | 4.145 | 4.145 | 105 |
| 2026-08-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2026-08-04 | 3.955 | 3.980 | 3.905 | 3.910 | 3.910 | 2,850 |
| 2026-08-03 | 3.965 | 4.000 | 3.965 | 4.000 | 4.000 | 512 |
| 2026-07-31 | 3.955 | 3.955 | 3.890 | 3.890 | 3.890 | 89 |
| 2026-07-30 | 3.965 | 4.000 | 3.965 | 4.000 | 4.000 | 3 |
| 2026-07-28 | 3.990 | 4.080 | 3.960 | 4.020 | 4.020 | 4,061 |
| 2026-07-27 | 3.800 | 3.940 | 3.735 | 3.940 | 3.940 | 2,801 |
| 2026-07-24 | 3.560 | 3.935 | 3.485 | 3.820 | 3.820 | 5,659 |
| 2026-07-23 | 3.405 | 3.450 | 3.405 | 3.450 | 3.450 | 11 |
| 2026-07-22 | 3.485 | 3.490 | 3.485 | 3.490 | 3.490 | 43 |
| 2026-07-21 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 0 |
| 2026-07-20 | 3.620 | 3.650 | 3.565 | 3.565 | 3.565 | 220 |
Page 1 of 5 · 246 trading daysOlder →
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.