Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 3.605
+0.007 (0.21%)
At close: Jul 17, 2026
LON:0AAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.72 | 3.72 | 3.60 | 3.61 | 3.61 | 0.21% | 2,797 |
| Jul 16, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.20% | 60 |
| Jul 15, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 1.73% | 1,347 |
| Jul 14, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 3.59% | 3,734 |
| Jul 13, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.67% | 2,072 |
| Jul 10, 2026 | 3.22 | 3.38 | 3.22 | 3.29 | 3.29 | 3.86% | 7,319 |
| Jul 9, 2026 | 2.98 | 3.16 | 2.98 | 3.16 | 3.16 | 7.22% | 3,577 |
| Jul 7, 2026 | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | -0.17% | 3,813 |
| Jul 6, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 1.72% | 3,239 |
| Jul 3, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.94% | 385 |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.46% | 76 |
| Jul 1, 2026 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -2.50% | 4,304 |
| Jun 30, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.57% | 4,024 |
| Jun 29, 2026 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 0.69% | 444 |
| Jun 26, 2026 | 2.84 | 2.90 | 2.83 | 2.90 | 2.90 | 0.69% | 74 |
| Jun 25, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.17% | 2,119 |
| Jun 24, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.35% | 476 |
| Jun 23, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.52% | 190 |
| Jun 22, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | -1.79% | 399 |
| Jun 19, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.90% | 809 |
| Jun 17, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | 0.50% | 739 |
| Jun 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.26% | 19 |
| Jun 12, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.22% | 425 |
| Jun 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.17% | 62 |
| Jun 10, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -0.33% | 89 |
| Jun 9, 2026 | 3.01 | 3.06 | 3.00 | 3.04 | 3.04 | 1.84% | 807 |
| Jun 8, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | - | 12 |
| Jun 5, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -0.83% | 19 |
| Jun 4, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | - | 169 |
| Jun 3, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.99% | 835 |
| Jun 2, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.98% | 226 |
| Jun 1, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -2.46% | 519 |
| May 29, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 1.37% | 291 |
| May 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.49% | 26 |
| May 27, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.56% | 282 |
| May 26, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.08% | 1,202 |
| May 25, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.84% | 182 |
| May 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.75% | 1,533 |
| May 21, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -2.35% | 6,825 |
| May 20, 2026 | 2.90 | 2.98 | 2.85 | 2.98 | 2.98 | 5.50% | 3,372 |
| May 19, 2026 | 2.91 | 2.94 | 2.81 | 2.82 | 2.82 | -2.42% | 965 |
| May 18, 2026 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 0.52% | 243 |
| May 15, 2026 | 2.86 | 2.90 | 2.80 | 2.88 | 2.88 | -0.17% | 5,582 |
| May 14, 2026 | 3.04 | 3.04 | 2.83 | 2.88 | 2.88 | -3.68% | 2,929 |
| May 13, 2026 | 3.46 | 3.46 | 2.98 | 2.99 | 2.99 | -20.48% | 8,389 |
| May 12, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 0.80% | 948 |
| May 11, 2026 | 3.86 | 3.86 | 3.72 | 3.73 | 3.73 | -3.37% | 2,385 |
| May 8, 2026 | 3.73 | 3.94 | 3.73 | 3.86 | 3.86 | -3.74% | 358 |
| May 7, 2026 | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | -2.43% | 1,702 |
| May 6, 2026 | 3.95 | 4.26 | 3.95 | 4.11 | 4.11 | 3.79% | 486 |