Aramis Group SAS (BST:6T6)
Germany · Delayed Price · Currency is EUR 3.820
+0.320 (9.14%)
At close: Oct 30, 2026
BST:6T6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.49 | 3.85 | 3.49 | 3.82 | 3.82 | 9.14% | 2,750 |
| Oct 29, 2026 | 3.41 | 3.53 | 3.38 | 3.50 | 3.50 | 2.79% | - |
| Oct 28, 2026 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | 3.03% | 450 |
| Oct 27, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | 0.76% | 3,800 |
| Oct 26, 2026 | 3.43 | 3.45 | 3.28 | 3.28 | 3.28 | -3.95% | - |
| Oct 23, 2026 | 3.49 | 3.51 | 3.38 | 3.42 | 3.42 | -2.15% | - |
| Oct 22, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | -0.99% | 811 |
| Oct 21, 2026 | 3.51 | 3.59 | 3.50 | 3.53 | 3.53 | 0.71% | - |
| Oct 20, 2026 | 3.38 | 3.54 | 3.38 | 3.50 | 3.50 | 3.55% | 765 |
| Oct 19, 2026 | 3.48 | 3.52 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Oct 16, 2026 | 3.43 | 3.57 | 3.42 | 3.46 | 3.46 | 1.32% | - |
| Oct 15, 2026 | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | 0.89% | - |
| Oct 14, 2026 | 3.30 | 3.45 | 3.29 | 3.39 | 3.39 | 2.73% | 72 |
| Oct 13, 2026 | 3.22 | 3.34 | 3.22 | 3.30 | 3.30 | 2.49% | - |
| Oct 12, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -1.98% | 781 |
| Oct 9, 2026 | 3.23 | 3.30 | 3.20 | 3.28 | 3.28 | 2.18% | - |
| Oct 8, 2026 | 3.36 | 3.37 | 3.18 | 3.21 | 3.21 | -4.32% | - |
| Oct 7, 2026 | 3.43 | 3.46 | 3.34 | 3.36 | 3.36 | -2.19% | 500 |
| Oct 6, 2026 | 3.34 | 3.46 | 3.34 | 3.43 | 3.43 | 3.00% | 500 |
| Oct 5, 2026 | 3.36 | 3.40 | 3.27 | 3.33 | 3.33 | -1.33% | - |
| Oct 2, 2026 | 3.46 | 3.50 | 3.30 | 3.38 | 3.38 | -2.17% | 49 |
| Oct 1, 2026 | 3.42 | 3.49 | 3.38 | 3.45 | 3.45 | 1.32% | 1,073 |
| Sep 30, 2026 | 3.49 | 3.49 | 3.33 | 3.41 | 3.41 | -1.87% | 1,500 |
| Sep 29, 2026 | 3.55 | 3.58 | 3.39 | 3.47 | 3.47 | -2.66% | 870 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.48 | 3.57 | 3.57 | -3.91% | - |
| Sep 25, 2026 | 3.69 | 3.72 | 3.60 | 3.71 | 3.71 | 0.95% | 2,978 |
| Sep 24, 2026 | 3.80 | 3.81 | 3.61 | 3.68 | 3.68 | -3.16% | - |
| Sep 23, 2026 | 3.76 | 3.86 | 3.74 | 3.80 | 3.80 | 1.47% | - |
| Sep 22, 2026 | 3.77 | 3.85 | 3.61 | 3.74 | 3.74 | -0.93% | 1,873 |
| Sep 21, 2026 | 3.63 | 3.78 | 3.54 | 3.78 | 3.78 | 4.57% | - |
| Sep 18, 2026 | 3.48 | 3.84 | 3.42 | 3.61 | 3.61 | 5.56% | 5,334 |
| Sep 17, 2026 | 3.17 | 3.48 | 3.16 | 3.42 | 3.42 | 8.74% | 1,150 |
| Sep 16, 2026 | 3.16 | 3.20 | 3.09 | 3.15 | 3.15 | - | 1,074 |
| Sep 15, 2026 | 3.24 | 3.25 | 3.14 | 3.15 | 3.15 | -3.08% | - |
| Sep 14, 2026 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | - |
| Sep 11, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.24 | -3.72% | 993 |
| Sep 10, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -3.03% | 1,489 |
| Sep 9, 2026 | 3.52 | 3.54 | 3.44 | 3.47 | 3.47 | -1.28% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -2.77% | - |
| Sep 7, 2026 | 3.70 | 3.71 | 3.60 | 3.61 | 3.61 | -2.56% | - |
| Sep 4, 2026 | 3.74 | 3.78 | 3.67 | 3.71 | 3.71 | -0.80% | 262 |
| Sep 3, 2026 | 3.84 | 3.85 | 3.65 | 3.74 | 3.74 | -2.73% | - |
| Sep 2, 2026 | 3.88 | 3.90 | 3.75 | 3.84 | 3.84 | -0.65% | - |
| Sep 1, 2026 | 3.85 | 3.88 | 3.75 | 3.87 | 3.87 | 0.78% | - |
| Aug 31, 2026 | 3.89 | 3.91 | 3.78 | 3.84 | 3.84 | -1.16% | - |
| Aug 28, 2026 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 0.91% | 2,140 |
| Aug 27, 2026 | 3.86 | 3.90 | 3.82 | 3.85 | 3.85 | 0.13% | - |
| Aug 26, 2026 | 3.93 | 3.93 | 3.84 | 3.84 | 3.84 | -1.03% | 297 |
| Aug 25, 2026 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 0.78% | - |
| Aug 24, 2026 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | - |