Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 4.210
-0.135 (-3.11%)
At close: Feb 20, 2026
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 4.63 | 4.80 | 4.62 | 4.75 | 4.75 | 2.59% | 82,435 |
| Dec 31, 2025 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.33% | 10,030 |
| Dec 30, 2025 | 4.54 | 4.62 | 4.50 | 4.62 | 4.62 | 1.54% | 31,427 |
| Dec 29, 2025 | 4.65 | 4.67 | 4.50 | 4.55 | 4.55 | -1.94% | 74,447 |
| Dec 24, 2025 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 1.76% | 25,478 |
| Dec 23, 2025 | 4.56 | 4.62 | 4.53 | 4.56 | 4.56 | 0.33% | 29,831 |
| Dec 22, 2025 | 4.61 | 4.66 | 4.46 | 4.54 | 4.54 | -0.87% | 49,134 |
| Dec 19, 2025 | 4.49 | 4.60 | 4.47 | 4.58 | 4.58 | 3.04% | 147,685 |
| Dec 18, 2025 | 4.30 | 4.48 | 4.28 | 4.45 | 4.45 | 3.61% | 100,759 |
| Dec 17, 2025 | 4.30 | 4.34 | 4.17 | 4.29 | 4.29 | -0.58% | 124,492 |
| Dec 16, 2025 | 4.38 | 4.39 | 4.26 | 4.32 | 4.32 | -1.37% | 74,927 |
| Dec 15, 2025 | 4.39 | 4.44 | 4.32 | 4.38 | 4.38 | -0.11% | 63,483 |
| Dec 12, 2025 | 4.40 | 4.52 | 4.35 | 4.38 | 4.38 | - | 95,420 |
| Dec 11, 2025 | 4.32 | 4.39 | 4.25 | 4.38 | 4.38 | 1.51% | 98,032 |
| Dec 10, 2025 | 4.34 | 4.50 | 4.29 | 4.32 | 4.32 | 0.58% | 100,259 |