Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 3.990
-0.050 (-1.24%)
At close: Feb 12, 2026
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4.78 | 4.87 | 4.78 | 4.81 | 4.81 | -0.31% | 862 |
| Jan 9, 2026 | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | 3.21% | 5,798 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | -1.39% | 8 |
| Jan 7, 2026 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.20% | 513 |
| Jan 6, 2026 | 4.80 | 4.83 | 4.68 | 4.68 | 4.68 | -1.89% | 1,829 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.23% | 458 |
| Jan 2, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.78 | 3.60% | 2,763 |
| Dec 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.54% | 210 |
| Dec 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | 194 |
| Dec 29, 2025 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | -1.73% | 2,421 |
| Dec 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.54% | 289 |
| Dec 23, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 1.00% | 380 |
| Dec 22, 2025 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | -1.10% | 2,880 |
| Dec 19, 2025 | 4.49 | 4.56 | 4.49 | 4.56 | 4.56 | 2.47% | 610 |
| Dec 18, 2025 | 4.31 | 4.47 | 4.31 | 4.45 | 4.45 | 4.59% | 25,970 |
| Dec 17, 2025 | 4.28 | 4.28 | 4.19 | 4.25 | 4.25 | -2.86% | 6,788 |
| Dec 15, 2025 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.50% | 3,303 |
| Dec 12, 2025 | 4.43 | 4.43 | 4.38 | 4.40 | 4.40 | 1.55% | 2,554 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.87% | 1,160 |
| Dec 10, 2025 | 4.37 | 4.47 | 4.35 | 4.37 | 4.37 | 2.08% | 3,828 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -3.19% | 2,235 |
| Dec 8, 2025 | 4.67 | 4.67 | 4.39 | 4.42 | 4.42 | -6.55% | 1,196 |
| Dec 5, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -3.57% | 710 |
| Dec 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.10% | 46 |
| Dec 3, 2025 | 4.91 | 4.94 | 4.90 | 4.90 | 4.90 | 1.66% | 6,088 |
| Dec 2, 2025 | 4.96 | 5.02 | 4.79 | 4.82 | 4.82 | -4.55% | 5,160 |
| Dec 1, 2025 | 5.26 | 5.26 | 5.03 | 5.05 | 5.05 | -6.22% | 6,900 |
| Nov 28, 2025 | 5.45 | 5.45 | 5.34 | 5.39 | 5.39 | -1.82% | 1,394 |
| Nov 27, 2025 | 5.09 | 5.70 | 5.00 | 5.49 | 5.49 | -2.75% | 6,036 |