Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 2.860
-0.040 (-1.38%)
Jun 23, 2026, 5:35 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -1.38% | 43,268 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.85 | 2.90 | 2.90 | -2.52% | 50,549 |
| Jun 19, 2026 | 2.97 | 2.99 | 2.92 | 2.98 | 2.98 | - | 22,278 |
| Jun 18, 2026 | 3.02 | 3.02 | 2.91 | 2.98 | 2.98 | -1.49% | 50,644 |
| Jun 17, 2026 | 2.98 | 3.06 | 2.97 | 3.02 | 3.02 | 0.50% | 30,021 |
| Jun 16, 2026 | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 27,049 |
| Jun 15, 2026 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | 0.83% | 14,212 |
| Jun 12, 2026 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | -0.66% | 34,503 |
| Jun 11, 2026 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | - | 17,583 |
| Jun 10, 2026 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | -0.16% | 28,219 |
| Jun 9, 2026 | 3.00 | 3.10 | 2.98 | 3.04 | 3.04 | 0.50% | 18,636 |
| Jun 8, 2026 | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | 1.68% | 19,783 |
| Jun 5, 2026 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | -1.66% | 34,885 |
| Jun 4, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | 0.33% | 19,719 |
| Jun 3, 2026 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.50% | 13,998 |
| Jun 2, 2026 | 3.08 | 3.12 | 3.03 | 3.03 | 3.03 | -1.14% | 34,061 |
| Jun 1, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | -1.61% | 24,166 |
| May 29, 2026 | 3.18 | 3.20 | 3.10 | 3.11 | 3.11 | -1.43% | 42,349 |
| May 28, 2026 | 3.12 | 3.18 | 3.04 | 3.16 | 3.16 | 1.28% | 88,349 |
| May 27, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 2.98% | 54,167 |
| May 26, 2026 | 3.02 | 3.06 | 2.95 | 3.03 | 3.03 | 0.33% | 50,613 |
| May 25, 2026 | 2.98 | 3.06 | 2.95 | 3.02 | 3.02 | 1.52% | 56,229 |
| May 22, 2026 | 2.93 | 3.00 | 2.91 | 2.97 | 2.97 | 2.41% | 50,487 |
| May 21, 2026 | 2.99 | 2.99 | 2.89 | 2.90 | 2.90 | -3.81% | 94,384 |
| May 20, 2026 | 2.87 | 3.02 | 2.84 | 3.02 | 3.02 | 6.91% | 123,530 |
| May 19, 2026 | 2.91 | 2.98 | 2.80 | 2.82 | 2.82 | -3.09% | 115,259 |
| May 18, 2026 | 2.90 | 2.94 | 2.86 | 2.91 | 2.91 | -0.34% | 103,239 |
| May 15, 2026 | 2.87 | 2.92 | 2.78 | 2.92 | 2.92 | 1.57% | 272,552 |
| 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 |