Aramis Group SAS (EPA:ARAMI)
France · Delayed Price · Currency is EUR 4.030
+0.130 (3.33%)
Aug 3, 2026, 12:41 PM CET
Aramis Group SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.90 | -1.89% | 22,386 |
| Jul 30, 2026 | 3.97 | 4.04 | 3.86 | 3.98 | 3.98 | 0.13% | 75,725 |
| Jul 29, 2026 | 4.00 | 4.09 | 3.97 | 3.97 | 3.97 | -0.87% | 74,665 |
| Jul 28, 2026 | 3.90 | 4.09 | 3.90 | 4.01 | 4.01 | 1.39% | 127,005 |
| Jul 27, 2026 | 3.82 | 3.95 | 3.74 | 3.95 | 3.95 | 3.54% | 78,642 |
| Jul 24, 2026 | 3.38 | 3.95 | 3.38 | 3.82 | 3.82 | 13.04% | 210,446 |
| Jul 23, 2026 | 3.54 | 3.54 | 3.36 | 3.38 | 3.38 | -3.57% | 28,907 |
| Jul 22, 2026 | 3.51 | 3.62 | 3.46 | 3.50 | 3.50 | 0.14% | 33,144 |
| Jul 21, 2026 | 3.51 | 3.58 | 3.46 | 3.50 | 3.50 | -0.29% | 27,875 |
| Jul 20, 2026 | 3.58 | 3.65 | 3.50 | 3.51 | 3.51 | -2.64% | 15,657 |
| Jul 17, 2026 | 3.68 | 3.72 | 3.52 | 3.60 | 3.60 | -3.49% | 44,606 |
| Jul 16, 2026 | 3.52 | 3.77 | 3.51 | 3.73 | 3.73 | 6.72% | 102,609 |
| Jul 15, 2026 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | 1.16% | 40,242 |
| Jul 14, 2026 | 3.40 | 3.53 | 3.37 | 3.46 | 3.46 | 2.37% | 95,125 |
| Jul 13, 2026 | 3.28 | 3.40 | 3.21 | 3.38 | 3.38 | 2.90% | 41,788 |
| Jul 10, 2026 | 3.18 | 3.42 | 3.16 | 3.28 | 3.28 | 2.82% | 113,451 |
| Jul 9, 2026 | 2.97 | 3.19 | 2.96 | 3.19 | 3.19 | 7.77% | 119,178 |
| Jul 8, 2026 | 2.96 | 2.96 | 2.87 | 2.96 | 2.96 | - | 43,577 |
| Jul 7, 2026 | 2.93 | 2.97 | 2.90 | 2.96 | 2.96 | 0.85% | 91,980 |
| Jul 6, 2026 | 2.95 | 2.99 | 2.91 | 2.94 | 2.94 | -0.51% | 73,864 |
| Jul 3, 2026 | 2.91 | 2.98 | 2.88 | 2.95 | 2.95 | 1.37% | 24,345 |
| Jul 2, 2026 | 2.94 | 3.01 | 2.91 | 2.91 | 2.91 | -1.69% | 30,902 |
| Jul 1, 2026 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | - | 23,755 |
| Jun 30, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | -0.34% | 47,215 |
| Jun 29, 2026 | 2.87 | 2.99 | 2.87 | 2.97 | 2.97 | 3.30% | 75,907 |
| Jun 26, 2026 | 2.84 | 2.90 | 2.81 | 2.88 | 2.88 | 0.70% | 38,954 |
| Jun 25, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 62,129 |
| Jun 24, 2026 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | -0.17% | 24,135 |
| 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 |