Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 5.28
-0.01 (-0.19%)
At close: Aug 15, 2025
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | -1.37% | 1,713 |
| Aug 19, 2025 | 5.51 | 5.57 | 5.50 | 5.53 | 5.53 | -0.18% | 990 |
| Aug 18, 2025 | 5.49 | 5.58 | 5.46 | 5.54 | 5.54 | 4.98% | 3,483 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.19% | 321 |
| Aug 14, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | 1.54% | 14 |
| Aug 13, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | 0.29% | 328 |
| Aug 12, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.35% | 4,477 |
| Aug 11, 2025 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -1.46% | 276 |
| Aug 8, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.75% | 998 |
| Aug 7, 2025 | 5.36 | 5.47 | 5.36 | 5.44 | 5.44 | 1.97% | 1,643 |
| Aug 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.41% | 370 |
| Aug 5, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 2.43% | 1,541 |
| Aug 4, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -1.02% | 279 |
| Aug 1, 2025 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -2.33% | 740 |
| Jul 31, 2025 | 5.34 | 5.41 | 5.34 | 5.41 | 5.41 | 0.50% | 2,451 |
| Jul 30, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -1.95% | 1,162 |
| Jul 29, 2025 | 5.52 | 5.55 | 5.49 | 5.49 | 5.49 | 0.18% | 1,200 |
| Jul 28, 2025 | 5.40 | 5.56 | 5.40 | 5.48 | 5.48 | 1.48% | 4,900 |
| Jul 25, 2025 | 5.54 | 5.54 | 5.35 | 5.40 | 5.40 | 0.75% | 4,314 |
| Jul 24, 2025 | 5.67 | 5.67 | 5.36 | 5.36 | 5.36 | -5.60% | 43,152 |
| Jul 23, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | -1.30% | 597 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.70 | 5.75 | 5.75 | -2.59% | 1,850 |
| Jul 21, 2025 | 5.99 | 6.04 | 5.88 | 5.91 | 5.91 | -0.57% | 1,212 |
| Jul 18, 2025 | 6.05 | 6.09 | 5.94 | 5.94 | 5.94 | -2.30% | 1,941 |
| Jul 17, 2025 | 6.21 | 6.21 | 6.08 | 6.08 | 6.08 | -2.25% | 1,158 |
| Jul 16, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -0.48% | 1,001 |
| Jul 15, 2025 | 6.17 | 6.30 | 6.12 | 6.25 | 6.25 | 3.14% | 11,485 |
| Jul 14, 2025 | 6.26 | 6.26 | 6.06 | 6.06 | 6.06 | -1.94% | 766 |
| Jul 11, 2025 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | -1.75% | 2,766 |
| Jul 10, 2025 | 6.43 | 6.44 | 6.24 | 6.29 | 6.29 | -1.10% | 473 |
| Jul 9, 2025 | 6.65 | 6.65 | 6.36 | 6.36 | 6.36 | -5.37% | 5,143 |
| Jul 8, 2025 | 6.87 | 6.87 | 6.58 | 6.72 | 6.72 | -13.63% | 12,254 |
| Jul 7, 2025 | 7.80 | 7.81 | 7.78 | 7.78 | 7.78 | 1.06% | 528 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.14% | 4 |
| Jul 2, 2025 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 2.13% | 245 |
| Jul 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 123 |
| Jun 30, 2025 | 7.50 | 7.69 | 7.50 | 7.69 | 7.69 | 5.20% | 914 |
| Jun 25, 2025 | 7.38 | 7.38 | 7.30 | 7.31 | 7.31 | -0.68% | 1,792 |
| Jun 24, 2025 | 7.23 | 7.36 | 7.23 | 7.36 | 7.36 | 2.15% | 107 |
| Jun 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.97% | 100 |
| Jun 20, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 5.60% | 505 |
| Jun 19, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.81% | 533 |
| Jun 18, 2025 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | -0.18% | 440 |
| Jun 17, 2025 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | -3.03% | 273 |
| Jun 16, 2025 | 7.24 | 7.26 | 7.24 | 7.25 | 7.25 | 1.60% | 541 |
| Jun 13, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | -2.53% | 622 |
| Jun 12, 2025 | 7.36 | 7.36 | 7.30 | 7.32 | 7.32 | -1.08% | 528 |
| Jun 11, 2025 | 7.39 | 7.46 | 7.34 | 7.40 | 7.40 | -1.97% | 663 |
| Jun 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 275 |
| Jun 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.24% | 128 |