Aramis Group SAS (LON:0AAA)
London · Delayed Price · Currency is GBP · Price in EUR 3.645
-0.130 (-3.44%)
At close: Sep 7, 2026
LON:0AAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7 |
| 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 |
| Aug 17, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -0.05% | 386 |
| Aug 14, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -1.49% | 122 |
| Aug 13, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.10% | 1,105 |
| 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% | 2,801 |
| 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 |