Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 4.300
+0.105 (2.50%)
At close: Aug 11, 2026
LON:0AAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.50% | 1,000 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | 10 |
| Aug 7, 2026 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | 1.57% | 215 |
| Aug 6, 2026 | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | 2.60% | 106 |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.32% | 1 |
| Aug 4, 2026 | 3.96 | 3.98 | 3.91 | 3.91 | 3.91 | -2.25% | 2,633 |
| Aug 3, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 2.83% | 295 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -2.75% | 89 |
| Jul 30, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.50% | 3 |
| Jul 28, 2026 | 3.99 | 4.08 | 3.96 | 4.02 | 4.02 | 2.03% | 4,061 |
| Jul 27, 2026 | 3.80 | 3.94 | 3.74 | 3.94 | 3.94 | 3.14% | 2,802 |
| Jul 24, 2026 | 3.56 | 3.94 | 3.49 | 3.82 | 3.82 | 10.72% | 5,659 |
| Jul 23, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | -1.15% | 11 |
| Jul 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.10% | 43 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.57 | 3.57 | 3.57 | -1.11% | 220 |
| 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 |