Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 5.71
+0.11 (1.96%)
Sep 29, 2025, 10:32 AM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.60 | 5.65 | 5.56 | 5.60 | 5.60 | 0.54% | 24,119 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.56 | 5.57 | 5.57 | -2.96% | 45,218 |
| Sep 24, 2025 | 5.89 | 5.89 | 5.74 | 5.74 | 5.74 | -2.38% | 21,938 |
| Sep 23, 2025 | 5.76 | 5.89 | 5.70 | 5.88 | 5.88 | 2.44% | 66,449 |
| Sep 22, 2025 | 5.86 | 5.93 | 5.71 | 5.74 | 5.74 | 0.70% | 73,536 |
| Sep 19, 2025 | 5.75 | 5.84 | 5.65 | 5.70 | 5.70 | -0.70% | 66,087 |
| Sep 18, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 21,580 |
| Sep 17, 2025 | 5.60 | 5.70 | 5.53 | 5.70 | 5.70 | 3.26% | 20,190 |
| Sep 16, 2025 | 5.63 | 5.68 | 5.52 | 5.52 | 5.52 | -1.95% | 56,501 |
| Sep 15, 2025 | 5.55 | 5.73 | 5.55 | 5.63 | 5.63 | 2.36% | 59,204 |
| Sep 12, 2025 | 5.64 | 5.65 | 5.46 | 5.50 | 5.50 | -2.14% | 27,361 |
| Sep 11, 2025 | 5.56 | 5.64 | 5.53 | 5.62 | 5.62 | 1.81% | 20,432 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 1.28% | 15,735 |
| Sep 9, 2025 | 5.44 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 30,320 |
| Sep 8, 2025 | 5.37 | 5.45 | 5.33 | 5.44 | 5.44 | 2.06% | 77,190 |
| Sep 5, 2025 | 5.45 | 5.46 | 5.33 | 5.33 | 5.33 | -1.30% | 37,488 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 35,553 |
| Sep 3, 2025 | 5.41 | 5.60 | 5.41 | 5.45 | 5.45 | 1.30% | 42,191 |
| Sep 2, 2025 | 5.51 | 5.51 | 5.36 | 5.38 | 5.38 | -1.82% | 52,094 |
| Sep 1, 2025 | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | -0.36% | 25,744 |
| Aug 29, 2025 | 5.56 | 5.62 | 5.50 | 5.50 | 5.50 | -0.72% | 45,145 |
| Aug 28, 2025 | 5.62 | 5.69 | 5.53 | 5.54 | 5.54 | -1.60% | 44,242 |
| Aug 27, 2025 | 5.58 | 5.66 | 5.53 | 5.63 | 5.63 | 1.99% | 85,375 |
| Aug 26, 2025 | 5.69 | 5.69 | 5.46 | 5.52 | 5.52 | -2.30% | 63,501 |
| Aug 25, 2025 | 5.58 | 5.75 | 5.58 | 5.65 | 5.65 | 1.62% | 76,209 |
| Aug 22, 2025 | 5.52 | 5.58 | 5.44 | 5.56 | 5.56 | 0.72% | 45,640 |
| Aug 21, 2025 | 5.54 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 31,163 |
| Aug 20, 2025 | 5.58 | 5.62 | 5.42 | 5.55 | 5.55 | -0.89% | 60,244 |
| Aug 19, 2025 | 5.55 | 5.60 | 5.39 | 5.60 | 5.60 | 0.72% | 95,672 |
| Aug 18, 2025 | 5.23 | 5.61 | 5.23 | 5.56 | 5.56 | 5.50% | 93,610 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.25 | 5.27 | 5.27 | -0.57% | 29,792 |
| Aug 14, 2025 | 5.26 | 5.33 | 5.24 | 5.30 | 5.30 | 0.95% | 17,330 |
| Aug 13, 2025 | 5.21 | 5.28 | 5.20 | 5.25 | 5.25 | 0.77% | 41,479 |
| Aug 12, 2025 | 5.26 | 5.32 | 5.18 | 5.21 | 5.21 | -0.95% | 46,666 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | -1.50% | 28,870 |
| Aug 8, 2025 | 5.46 | 5.46 | 5.30 | 5.34 | 5.34 | -1.48% | 48,735 |
| Aug 7, 2025 | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | 1.50% | 25,462 |
| Aug 6, 2025 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | -0.19% | 28,965 |
| Aug 5, 2025 | 5.24 | 5.39 | 5.24 | 5.35 | 5.35 | 2.49% | 54,273 |
| Aug 4, 2025 | 5.24 | 5.34 | 5.22 | 5.22 | 5.22 | -0.38% | 30,765 |
| Aug 1, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -2.42% | 45,295 |
| Jul 31, 2025 | 5.34 | 5.44 | 5.31 | 5.37 | 5.37 | 0.75% | 48,610 |
| Jul 30, 2025 | 5.43 | 5.47 | 5.33 | 5.33 | 5.33 | -1.48% | 61,302 |
| Jul 29, 2025 | 5.46 | 5.57 | 5.41 | 5.41 | 5.41 | -0.55% | 67,736 |
| Jul 28, 2025 | 5.43 | 5.59 | 5.33 | 5.44 | 5.44 | 2.06% | 92,289 |
| Jul 25, 2025 | 5.51 | 5.52 | 5.31 | 5.33 | 5.33 | - | 67,840 |
| Jul 24, 2025 | 5.76 | 5.76 | 5.30 | 5.33 | 5.33 | -6.00% | 116,769 |
| Jul 23, 2025 | 5.75 | 5.77 | 5.62 | 5.67 | 5.67 | -0.18% | 53,868 |
| Jul 22, 2025 | 5.86 | 5.90 | 5.68 | 5.68 | 5.68 | -3.24% | 62,120 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.84 | 5.87 | 5.87 | -1.18% | 56,896 |