Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 3.760
-0.180 (-4.57%)
At close: Mar 27, 2026
LON:0AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.86 | 3.86 | 3.70 | 3.76 | 3.76 | -4.57% | 1,610 |
| Mar 26, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.20% | 254 |
| Mar 25, 2026 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | 1.85% | 859 |
| Mar 23, 2026 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 1.61% | 2,372 |
| Mar 20, 2026 | 3.69 | 3.78 | 3.69 | 3.73 | 3.73 | 2.76% | 1,555 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | -3.15% | 282 |
| Mar 18, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.50% | 59 |
| Mar 17, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 2.98% | 40 |
| Mar 16, 2026 | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | -6.58% | 1,049 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | 1.80% | 102 |
| Mar 10, 2026 | 3.88 | 3.91 | 3.87 | 3.88 | 3.88 | 0.13% | 1,031 |
| Mar 9, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | -0.64% | 44 |
| Mar 6, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -0.89% | 107 |
| Mar 5, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 0.31% | 1,114 |
| Mar 4, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | 0.33% | 1,101 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | -2.13% | 1,881 |
| Mar 2, 2026 | 3.76 | 4.01 | 3.76 | 4.00 | 4.00 | 5.27% | 8,515 |
| Feb 27, 2026 | 3.90 | 3.96 | 3.79 | 3.80 | 3.80 | 0.40% | 354 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -2.70% | 804 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.88 | 3.89 | 3.89 | -4.55% | 291 |
| Feb 24, 2026 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -2.28% | 153 |
| Feb 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.77% | 2 |
| Feb 20, 2026 | 4.36 | 4.36 | 4.20 | 4.24 | 4.24 | -1.35% | 1,706 |
| Feb 19, 2026 | 4.26 | 4.35 | 4.25 | 4.30 | 4.30 | 2.50% | 631 |
| Feb 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.91% | 24 |
| Feb 17, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.36% | 129 |
| Feb 16, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 0.61% | 5 |
| Feb 13, 2026 | 4.02 | 4.12 | 3.99 | 4.12 | 4.12 | 3.13% | 4,069 |
| Feb 12, 2026 | 4.07 | 4.07 | 3.93 | 3.99 | 3.99 | -1.24% | 998 |
| Feb 11, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -2.42% | 576 |
| Feb 10, 2026 | 4.21 | 4.22 | 4.13 | 4.14 | 4.14 | -2.36% | 1,928 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -1.56% | 1,019 |
| Feb 6, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -2.71% | 2,338 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.36 | 4.43 | 4.43 | -0.61% | 1,860 |
| Feb 4, 2026 | 4.57 | 4.57 | 4.40 | 4.45 | 4.45 | -2.00% | 5,214 |
| Feb 3, 2026 | 4.58 | 4.60 | 4.54 | 4.55 | 4.55 | -0.76% | 301 |
| Feb 2, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.61% | 10,707 |
| Jan 30, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | 0.17% | 346 |
| Jan 29, 2026 | 4.59 | 4.61 | 4.57 | 4.60 | 4.60 | 1.10% | 322 |
| Jan 28, 2026 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -4.57% | 241 |
| Jan 27, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 1.77% | 514 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.19% | 58 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.62% | 19 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | 0.65% | 1,013 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | -0.56% | 731 |
| Jan 20, 2026 | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | -0.11% | 520 |
| Jan 19, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -2.96% | 372 |
| Jan 15, 2026 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | 2.32% | 998 |
| Jan 14, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.15% | 537 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | -2.19% | 1,169 |