Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 3.500
-0.050 (-1.41%)
Oct 22, 2026, 5:35 PM CEST
Aramis Group SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.41% | 17,247 |
| Oct 21, 2026 | 3.50 | 3.72 | 3.50 | 3.55 | 3.55 | 1.28% | 37,390 |
| Oct 20, 2026 | 3.42 | 3.58 | 3.42 | 3.51 | 3.51 | 2.49% | 21,779 |
| Oct 19, 2026 | 3.52 | 3.54 | 3.36 | 3.42 | 3.42 | -2.29% | 25,532 |
| Oct 16, 2026 | 3.42 | 3.58 | 3.42 | 3.50 | 3.50 | 2.49% | 19,229 |
| Oct 15, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | - | 11,647 |
| Oct 14, 2026 | 3.34 | 3.46 | 3.34 | 3.42 | 3.42 | 3.48% | 20,228 |
| Oct 13, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | 2.01% | 19,101 |
| Oct 12, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 9,045 |
| Oct 9, 2026 | 3.21 | 3.32 | 3.20 | 3.28 | 3.28 | 2.18% | 16,938 |
| Oct 8, 2026 | 3.36 | 3.40 | 3.21 | 3.21 | 3.21 | -4.46% | 40,712 |
| Oct 7, 2026 | 3.40 | 3.48 | 3.36 | 3.36 | 3.36 | -2.61% | 11,859 |
| Oct 6, 2026 | 3.34 | 3.46 | 3.34 | 3.45 | 3.45 | 3.29% | 39,696 |
| Oct 5, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -1.18% | 9,949 |
| Oct 2, 2026 | 3.48 | 3.53 | 3.35 | 3.38 | 3.38 | -2.31% | 39,849 |
| Oct 1, 2026 | 3.44 | 3.52 | 3.38 | 3.46 | 3.46 | 0.73% | 36,560 |
| Sep 30, 2026 | 3.48 | 3.50 | 3.33 | 3.44 | 3.44 | -1.29% | 68,392 |
| Sep 29, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -2.79% | 17,695 |
| Sep 28, 2026 | 3.72 | 3.72 | 3.57 | 3.58 | 3.58 | -3.37% | 15,644 |
| Sep 25, 2026 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | 0.95% | 17,427 |
| Sep 24, 2026 | 3.82 | 3.85 | 3.61 | 3.67 | 3.67 | -3.93% | 55,363 |
| Sep 23, 2026 | 3.74 | 3.87 | 3.74 | 3.82 | 3.82 | 1.73% | 35,471 |
| Sep 22, 2026 | 3.74 | 3.85 | 3.72 | 3.76 | 3.76 | -0.66% | 46,669 |
| Sep 21, 2026 | 3.64 | 3.79 | 3.54 | 3.78 | 3.78 | 3.56% | 56,393 |
| Sep 18, 2026 | 3.54 | 3.86 | 3.54 | 3.65 | 3.65 | 5.34% | 211,746 |
| Sep 17, 2026 | 3.16 | 3.47 | 3.12 | 3.47 | 3.47 | 9.48% | 167,195 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.10 | 3.17 | 3.17 | 0.32% | 27,439 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -2.92% | 23,251 |
| Sep 14, 2026 | 3.24 | 3.31 | 3.23 | 3.25 | 3.25 | - | 37,610 |
| Sep 11, 2026 | 3.38 | 3.41 | 3.25 | 3.25 | 3.25 | -3.99% | 58,477 |
| Sep 10, 2026 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | -2.87% | 36,755 |
| Sep 9, 2026 | 3.52 | 3.55 | 3.49 | 3.49 | 3.49 | -1.69% | 12,644 |
| Sep 8, 2026 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -2.34% | 25,074 |
| Sep 7, 2026 | 3.70 | 3.72 | 3.62 | 3.63 | 3.63 | -2.42% | 15,544 |
| Sep 4, 2026 | 3.77 | 3.82 | 3.72 | 3.72 | 3.72 | -0.80% | 20,407 |
| Sep 3, 2026 | 3.84 | 3.85 | 3.74 | 3.75 | 3.75 | -2.72% | 56,898 |
| Sep 2, 2026 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.03% | 7,153 |
| Sep 1, 2026 | 3.87 | 3.90 | 3.83 | 3.90 | 3.90 | 0.91% | 12,617 |
| Aug 31, 2026 | 3.88 | 3.93 | 3.86 | 3.86 | 3.86 | -1.03% | 18,367 |
| Aug 28, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 1.04% | 11,803 |
| Aug 27, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | - | 8,845 |
| Aug 26, 2026 | 3.90 | 3.95 | 3.86 | 3.86 | 3.86 | -0.90% | 11,169 |
| Aug 25, 2026 | 3.88 | 3.95 | 3.88 | 3.90 | 3.90 | 0.91% | 12,998 |
| Aug 24, 2026 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | 0.26% | 7,470 |
| Aug 21, 2026 | 3.88 | 3.90 | 3.76 | 3.85 | 3.85 | -0.65% | 43,601 |
| Aug 20, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 15,938 |
| Aug 19, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.63% | 31,994 |
| Aug 18, 2026 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -3.75% | 29,578 |
| Aug 17, 2026 | 4.29 | 4.33 | 4.13 | 4.14 | 4.14 | -4.06% | 33,420 |
| Aug 14, 2026 | 4.32 | 4.34 | 4.24 | 4.31 | 4.31 | -0.35% | 27,564 |