Aramis Group SAS (LON:0AAA)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.695
+0.010 (0.27%)
At close: Nov 10, 2026
LON:0AAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | 0.27% | 1,192 |
| Nov 9, 2026 | 3.50 | 3.69 | 3.47 | 3.69 | 3.69 | 2.80% | 194 |
| Nov 6, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.58 | -0.08% | 54,413 |
| Nov 5, 2026 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -1.85% | 1,758 |
| Nov 4, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.41% | 92 |
| Nov 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.48% | 352 |
| Nov 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.36% | 1,142 |
| Oct 30, 2026 | 3.83 | 4.05 | 3.83 | 3.90 | 3.90 | 13.89% | 1,529 |
| Oct 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -2.29% | 917 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 1,000 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.63% | 2,990 |
| Oct 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.07% | 1 |
| Oct 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 1,000 |
| Oct 16, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 2.74% | 696 |
| Oct 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | 71 |
| Oct 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | 2,378 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Oct 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | 42 |
| Oct 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 900 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 526 |
| Oct 1, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 1.74% | 762 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -4.11% | 1,350 |
| Sep 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.04% | 20 |
| Sep 25, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.89% | 94 |
| Sep 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 5,000 |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.02% | 128 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.72 | 3.73 | 3.73 | 0.95% | 10,074 |
| Sep 21, 2026 | 3.61 | 3.72 | 3.56 | 3.70 | 3.70 | 1.23% | 2,170 |
| Sep 18, 2026 | 3.51 | 3.70 | 3.51 | 3.65 | 3.65 | 5.34% | 1,901 |
| Sep 17, 2026 | 3.20 | 3.47 | 3.11 | 3.47 | 3.47 | 10.35% | 12,293 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -2.79% | 969 |
| Sep 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.00% | 928 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | -1.48% | 4,457 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -3.70% | 1,686 |
| Sep 9, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.92% | 458 |
| Sep 8, 2026 | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -2.81% | 824 |
| Sep 7, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | -3.44% | 633 |
| Sep 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 326 |
| Sep 3, 2026 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | -2.32% | 2,099 |
| Sep 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | 25 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 15 |
| Aug 31, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 1.55% | 32 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | 470 |
| Aug 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | - | 51 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 1 |
| Aug 25, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 3.81% | 234 |
| Aug 21, 2026 | 3.85 | 3.92 | 3.81 | 3.81 | 3.81 | -2.93% | 8 |
| Aug 20, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 1.29% | 1,164 |
| Aug 19, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -6.75% | 102 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.07% | 10 |