Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 3.010
-0.030 (-0.99%)
At close: Jun 3, 2026
LON:0AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 1.15% | 16 |
| May 4, 2026 | 3.96 | 3.96 | 3.91 | 3.92 | 3.92 | -0.51% | 68 |
| Apr 30, 2026 | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | -1.62% | 202 |
| Apr 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.87% | - |
| Apr 28, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.89% | 271 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 6 |
| Apr 23, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -1.12% | 230 |
| Apr 21, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.48% | 566 |
| Apr 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.62% | 185 |
| Apr 17, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -0.98% | 78 |
| Apr 16, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 5.56% | 2,736 |
| Apr 14, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | 1.98% | 2,514 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.37% | 5 |
| Apr 8, 2026 | 3.92 | 4.05 | 3.92 | 4.01 | 4.01 | 4.57% | 1,015 |
| Apr 7, 2026 | 3.90 | 4.03 | 3.83 | 3.83 | 3.83 | -1.29% | 902 |
| Apr 2, 2026 | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | -0.51% | 4,561 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 100 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.37% | 61 |
| Mar 30, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 0.80% | 378 |
| 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 | -3.14% | 282 |
| Mar 18, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.51% | 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 |