Aramis Group SAS (BST:6T6)
Germany · Delayed Price · Currency is EUR 3.280
+0.070 (2.18%)
At close: Oct 9, 2026
BST:6T6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.65% | - |
| Aug 20, 2026 | 3.90 | 3.93 | 3.83 | 3.86 | 3.86 | -1.03% | 2,935 |
| Aug 19, 2026 | 3.97 | 3.98 | 3.87 | 3.90 | 3.90 | -1.89% | - |
| Aug 18, 2026 | 4.11 | 4.13 | 3.94 | 3.97 | 3.97 | -3.52% | - |
| Aug 17, 2026 | 4.31 | 4.31 | 4.11 | 4.12 | 4.12 | -4.08% | 1,859 |
| Aug 14, 2026 | 4.29 | 4.30 | 4.24 | 4.29 | 4.29 | -0.58% | 99 |
| Aug 13, 2026 | 4.26 | 4.32 | 4.23 | 4.32 | 4.32 | 1.77% | 525 |
| Aug 12, 2026 | 4.25 | 4.25 | 4.14 | 4.24 | 4.24 | 0.12% | 3,919 |
| Aug 11, 2026 | 4.23 | 4.32 | 4.14 | 4.24 | 4.24 | 0.12% | - |
| Aug 10, 2026 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 0.59% | - |
| Aug 7, 2026 | 4.11 | 4.22 | 4.10 | 4.21 | 4.21 | 2.56% | 10,443 |
| Aug 6, 2026 | 4.05 | 4.16 | 4.01 | 4.10 | 4.10 | 1.49% | 2,000 |
| Aug 5, 2026 | 4.02 | 4.09 | 3.95 | 4.04 | 4.04 | 0.62% | 1,174 |
| Aug 4, 2026 | 3.94 | 4.02 | 3.91 | 4.02 | 4.02 | 2.16% | 199 |
| Aug 3, 2026 | 3.95 | 4.01 | 3.92 | 3.93 | 3.93 | 0.26% | 2,000 |