Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 2.875
-0.130 (-4.33%)
May 14, 2026, 5:35 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.00 | 3.04 | 2.80 | 2.88 | 2.88 | -4.33% | 729,588 |
| May 13, 2026 | 3.57 | 3.57 | 2.95 | 3.01 | 3.01 | -20.50% | 862,276 |
| May 12, 2026 | 3.77 | 3.80 | 3.71 | 3.78 | 3.78 | 0.27% | 45,855 |
| May 11, 2026 | 3.88 | 3.90 | 3.71 | 3.77 | 3.77 | -3.33% | 92,839 |
| May 8, 2026 | 4.01 | 4.01 | 3.70 | 3.90 | 3.90 | -2.50% | 127,549 |
| May 7, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -2.08% | 46,518 |
| May 6, 2026 | 3.96 | 4.28 | 3.96 | 4.09 | 4.09 | 3.16% | 124,882 |
| May 5, 2026 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 21,462 |
| May 4, 2026 | 3.94 | 3.96 | 3.90 | 3.93 | 3.93 | -0.13% | 19,786 |
| Apr 30, 2026 | 3.96 | 3.99 | 3.91 | 3.94 | 3.94 | -0.63% | 23,792 |
| Apr 29, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 23,149 |
| Apr 28, 2026 | 3.98 | 4.05 | 3.94 | 4.02 | 4.02 | 1.52% | 34,688 |
| Apr 27, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.25% | 18,134 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -0.25% | 24,925 |
| Apr 23, 2026 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 23,196 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | -1.50% | 28,610 |
| Apr 21, 2026 | 4.00 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 41,938 |
| Apr 20, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -2.42% | 21,409 |
| Apr 17, 2026 | 4.04 | 4.13 | 3.96 | 4.13 | 4.13 | 1.23% | 41,343 |
| Apr 16, 2026 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | 2.00% | 39,932 |
| Apr 15, 2026 | 3.89 | 4.00 | 3.87 | 4.00 | 4.00 | 2.70% | 46,921 |
| Apr 14, 2026 | 3.83 | 3.97 | 3.83 | 3.90 | 3.90 | 1.43% | 42,530 |
| Apr 13, 2026 | 3.86 | 3.89 | 3.76 | 3.84 | 3.84 | -1.54% | 45,774 |
| Apr 10, 2026 | 3.84 | 4.03 | 3.84 | 3.90 | 3.90 | 1.56% | 51,874 |
| Apr 9, 2026 | 3.98 | 3.99 | 3.84 | 3.84 | 3.84 | -4.48% | 49,522 |
| Apr 8, 2026 | 3.92 | 4.06 | 3.90 | 4.02 | 4.02 | 4.42% | 56,757 |
| Apr 7, 2026 | 3.92 | 4.05 | 3.84 | 3.85 | 3.85 | -1.66% | 47,962 |
| Apr 2, 2026 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | - | 26,253 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.16% | 30,396 |
| Mar 31, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.11% | 23,877 |
| Mar 30, 2026 | 3.76 | 3.79 | 3.70 | 3.79 | 3.79 | 0.93% | 35,452 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.69 | 3.76 | 3.76 | -2.85% | 34,866 |
| Mar 26, 2026 | 3.88 | 3.94 | 3.86 | 3.87 | 3.87 | 0.26% | 25,501 |
| Mar 25, 2026 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 2.53% | 22,754 |
| Mar 24, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.66% | 21,906 |
| Mar 23, 2026 | 3.72 | 3.85 | 3.72 | 3.79 | 3.79 | -0.13% | 47,518 |
| Mar 20, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.16% | 438,784 |
| Mar 19, 2026 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 0.41% | 43,344 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.68 | 3.70 | 3.70 | -1.34% | 30,819 |
| Mar 17, 2026 | 3.78 | 3.82 | 3.68 | 3.75 | 3.75 | 1.49% | 50,121 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.68 | 3.69 | 3.69 | -5.26% | 90,216 |
| 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 |