Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 3.895
-0.025 (-0.64%)
At close: Mar 13, 2026
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.94 | 3.98 | 3.82 | 3.90 | 3.90 | -0.64% | 45,473 |
| Mar 12, 2026 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | -2.12% | 25,976 |
| Mar 11, 2026 | 3.92 | 4.02 | 3.88 | 4.01 | 4.01 | 2.96% | 50,356 |
| Mar 10, 2026 | 3.86 | 3.99 | 3.86 | 3.89 | 3.89 | 0.39% | 34,017 |
| Mar 9, 2026 | 3.88 | 3.90 | 3.81 | 3.88 | 3.88 | -1.65% | 30,432 |
| Mar 6, 2026 | 3.90 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | 22,793 |
| Mar 5, 2026 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | -0.88% | 35,436 |
| Mar 4, 2026 | 3.88 | 4.00 | 3.88 | 3.96 | 3.96 | 1.67% | 58,031 |
| Mar 3, 2026 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -1.77% | 53,797 |
| Mar 2, 2026 | 3.76 | 4.02 | 3.64 | 3.96 | 3.96 | 4.49% | 96,459 |
| Feb 27, 2026 | 3.81 | 3.96 | 3.79 | 3.79 | 3.79 | 0.26% | 83,255 |
| Feb 26, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -2.33% | 116,864 |
| Feb 25, 2026 | 4.04 | 4.08 | 3.84 | 3.87 | 3.87 | -3.73% | 152,560 |
| Feb 24, 2026 | 4.13 | 4.15 | 4.02 | 4.02 | 4.02 | -2.66% | 37,288 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -1.90% | 14,740 |
| Feb 20, 2026 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -3.11% | 22,310 |
| Feb 19, 2026 | 4.20 | 4.37 | 4.18 | 4.35 | 4.35 | 3.21% | 35,717 |
| Feb 18, 2026 | 4.20 | 4.24 | 4.16 | 4.21 | 4.21 | -0.24% | 16,092 |
| Feb 17, 2026 | 4.12 | 4.22 | 4.11 | 4.22 | 4.22 | 2.80% | 17,526 |
| Feb 16, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 0.86% | 37,611 |
| Feb 13, 2026 | 3.98 | 4.14 | 3.97 | 4.07 | 4.07 | 1.75% | 37,976 |
| Feb 12, 2026 | 4.08 | 4.08 | 3.92 | 4.00 | 4.00 | -0.37% | 65,361 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.01 | 4.02 | 4.02 | -3.02% | 53,609 |
| Feb 10, 2026 | 4.22 | 4.30 | 4.11 | 4.14 | 4.14 | -2.36% | 55,946 |
| Feb 9, 2026 | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | -1.28% | 21,428 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.94% | 39,806 |
| Feb 5, 2026 | 4.46 | 4.50 | 4.36 | 4.38 | 4.38 | -2.56% | 64,106 |
| Feb 4, 2026 | 4.56 | 4.58 | 4.40 | 4.50 | 4.50 | -1.86% | 98,137 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -0.65% | 15,892 |
| Feb 2, 2026 | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | - | 26,720 |
| Jan 30, 2026 | 4.60 | 4.67 | 4.58 | 4.61 | 4.61 | 0.44% | 21,294 |
| Jan 29, 2026 | 4.62 | 4.66 | 4.57 | 4.59 | 4.59 | -0.22% | 24,016 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.52 | 4.60 | 4.60 | -3.56% | 54,509 |
| Jan 27, 2026 | 4.70 | 4.81 | 4.70 | 4.77 | 4.77 | 1.92% | 39,927 |
| Jan 26, 2026 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 12,965 |
| Jan 23, 2026 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | 0.43% | 19,002 |
| Jan 22, 2026 | 4.70 | 4.75 | 4.63 | 4.68 | 4.68 | 0.32% | 34,090 |
| Jan 21, 2026 | 4.64 | 4.73 | 4.58 | 4.67 | 4.67 | -0.74% | 37,642 |
| Jan 20, 2026 | 4.70 | 4.72 | 4.61 | 4.70 | 4.70 | 0.11% | 24,130 |
| Jan 19, 2026 | 4.66 | 4.71 | 4.61 | 4.70 | 4.70 | -0.63% | 36,470 |
| Jan 16, 2026 | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | -2.58% | 21,685 |
| Jan 15, 2026 | 4.74 | 4.85 | 4.68 | 4.85 | 4.85 | 2.32% | 33,405 |
| Jan 14, 2026 | 4.67 | 4.74 | 4.65 | 4.74 | 4.74 | 0.85% | 20,071 |
| Jan 13, 2026 | 4.80 | 4.86 | 4.66 | 4.70 | 4.70 | -2.08% | 32,798 |
| Jan 12, 2026 | 4.80 | 4.87 | 4.78 | 4.80 | 4.80 | -0.83% | 35,158 |
| Jan 9, 2026 | 4.80 | 4.84 | 4.71 | 4.84 | 4.84 | 2.98% | 87,263 |
| Jan 8, 2026 | 4.74 | 4.74 | 4.63 | 4.70 | 4.70 | -0.84% | 19,267 |
| Jan 7, 2026 | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | 1.28% | 28,904 |
| Jan 6, 2026 | 4.78 | 4.83 | 4.68 | 4.68 | 4.68 | -2.40% | 27,802 |
| Jan 5, 2026 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | 0.95% | 35,233 |