Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 5.33
-0.07 (-1.30%)
Sep 5, 2025, 5:35 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.06 | 6.09 | 5.94 | 5.94 | 5.94 | -1.33% | 35,402 |
| Jul 17, 2025 | 6.26 | 6.26 | 6.02 | 6.02 | 6.02 | -2.90% | 42,349 |
| Jul 16, 2025 | 6.25 | 6.36 | 6.19 | 6.20 | 6.20 | 0.16% | 48,015 |
| Jul 15, 2025 | 6.11 | 6.32 | 6.07 | 6.19 | 6.19 | 2.15% | 77,031 |
| Jul 14, 2025 | 6.20 | 6.26 | 6.06 | 6.06 | 6.06 | -1.94% | 57,914 |
| Jul 11, 2025 | 6.40 | 6.40 | 6.17 | 6.18 | 6.18 | -2.83% | 64,675 |
| Jul 10, 2025 | 6.43 | 6.49 | 6.24 | 6.36 | 6.36 | - | 101,323 |
| Jul 9, 2025 | 6.65 | 6.65 | 6.36 | 6.36 | 6.36 | -4.36% | 137,043 |
| Jul 8, 2025 | 7.17 | 7.17 | 6.52 | 6.65 | 6.65 | -15.29% | 309,083 |
| Jul 7, 2025 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | 2.21% | 26,850 |
| Jul 4, 2025 | 7.68 | 7.72 | 7.62 | 7.68 | 7.68 | -0.26% | 18,290 |
| Jul 3, 2025 | 7.64 | 7.76 | 7.64 | 7.70 | 7.70 | 0.39% | 15,583 |
| Jul 2, 2025 | 7.54 | 7.74 | 7.54 | 7.67 | 7.67 | 0.66% | 26,344 |
| Jul 1, 2025 | 7.75 | 7.75 | 7.55 | 7.62 | 7.62 | -1.68% | 23,499 |
| Jun 30, 2025 | 7.46 | 7.75 | 7.46 | 7.75 | 7.75 | 4.03% | 39,965 |