Aramis Group SAS (EPA:ARAMI)
France
· Delayed Price · Currency is EUR 4.670
-0.225 (-4.60%)
Dec 5, 2025, 5:35 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.92 | 4.72 | 4.72 | - | -3.58% | 71,661 |
| Dec 4, 2025 | 4.88 | 4.98 | 4.82 | 4.90 | 4.90 | -0.41% | 92,092 |
| Dec 3, 2025 | 4.81 | 4.95 | 4.81 | 4.92 | 4.92 | 2.40% | 57,581 |
| Dec 2, 2025 | 5.02 | 5.02 | 4.76 | 4.80 | 4.80 | -4.38% | 149,149 |
| Dec 1, 2025 | 5.35 | 5.38 | 5.02 | 5.02 | 5.02 | -6.17% | 148,746 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -3.25% | 104,349 |
| Nov 27, 2025 | 5.24 | 5.72 | 4.84 | 5.53 | 5.53 | -2.30% | 179,879 |
| Nov 26, 2025 | 5.79 | 5.79 | 5.60 | 5.66 | 5.66 | -2.25% | 41,339 |
| Nov 25, 2025 | 5.80 | 5.83 | 5.72 | 5.79 | 5.79 | 0.52% | 11,760 |
| Nov 24, 2025 | 5.78 | 5.95 | 5.74 | 5.76 | 5.76 | -0.69% | 32,564 |
| Nov 21, 2025 | 5.73 | 5.84 | 5.63 | 5.80 | 5.80 | 1.75% | 28,266 |
| Nov 20, 2025 | 5.93 | 6.00 | 5.65 | 5.70 | 5.70 | -3.06% | 54,141 |
| Nov 19, 2025 | 6.18 | 6.18 | 5.85 | 5.88 | 5.88 | -4.85% | 44,402 |
| Nov 18, 2025 | 6.14 | 6.22 | 6.04 | 6.18 | 6.18 | 0.16% | 30,763 |
| Nov 17, 2025 | 6.29 | 6.30 | 6.10 | 6.17 | 6.17 | -2.53% | 43,397 |
| Nov 14, 2025 | 6.52 | 6.55 | 6.28 | 6.33 | 6.33 | -2.91% | 38,116 |
| Nov 13, 2025 | 6.64 | 6.64 | 6.50 | 6.52 | 6.52 | -1.51% | 34,672 |
| Nov 12, 2025 | 6.41 | 6.66 | 6.41 | 6.62 | 6.62 | 3.12% | 82,533 |
| Nov 11, 2025 | 6.50 | 6.54 | 6.33 | 6.42 | 6.42 | -0.93% | 28,922 |
| Nov 10, 2025 | 6.30 | 6.51 | 6.30 | 6.48 | 6.48 | 2.21% | 35,535 |
| Nov 7, 2025 | 6.46 | 6.50 | 5.82 | 6.34 | 6.34 | -1.71% | 139,891 |
| Nov 6, 2025 | 6.38 | 6.51 | 6.38 | 6.45 | 6.45 | 1.26% | 69,260 |
| Nov 5, 2025 | 6.40 | 6.40 | 6.34 | 6.37 | 6.37 | -0.47% | 12,628 |
| Nov 4, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | 6.40 | 0.31% | 36,124 |
| Nov 3, 2025 | 6.27 | 6.45 | 6.27 | 6.38 | 6.38 | 1.59% | 63,973 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.24 | 6.28 | 6.28 | -0.32% | 25,070 |
| Oct 30, 2025 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | 0.16% | 25,727 |
| Oct 29, 2025 | 6.26 | 6.34 | 6.23 | 6.29 | 6.29 | 0.80% | 55,989 |
| Oct 28, 2025 | 6.28 | 6.30 | 6.21 | 6.24 | 6.24 | -0.48% | 26,604 |
| Oct 27, 2025 | 6.32 | 6.32 | 6.25 | 6.27 | 6.27 | -0.79% | 19,144 |
| Oct 24, 2025 | 6.20 | 6.33 | 6.15 | 6.32 | 6.32 | 2.60% | 47,297 |
| Oct 23, 2025 | 6.09 | 6.22 | 6.09 | 6.16 | 6.16 | 0.98% | 47,934 |
| Oct 22, 2025 | 6.00 | 6.17 | 5.99 | 6.10 | 6.10 | 1.67% | 60,562 |
| Oct 21, 2025 | 5.95 | 6.06 | 5.92 | 6.00 | 6.00 | 1.69% | 52,947 |
| Oct 20, 2025 | 5.80 | 5.94 | 5.74 | 5.90 | 5.90 | 2.08% | 41,961 |
| Oct 17, 2025 | 5.65 | 5.80 | 5.62 | 5.78 | 5.78 | 1.05% | 23,373 |
| Oct 16, 2025 | 5.74 | 5.74 | 5.65 | 5.72 | 5.72 | -0.87% | 20,213 |
| Oct 15, 2025 | 5.70 | 5.77 | 5.69 | 5.77 | 5.77 | 1.05% | 19,226 |
| Oct 14, 2025 | 5.60 | 5.74 | 5.55 | 5.71 | 5.71 | 1.96% | 21,098 |
| Oct 13, 2025 | 5.53 | 5.68 | 5.53 | 5.60 | 5.60 | 1.27% | 30,843 |
| Oct 10, 2025 | 5.70 | 5.72 | 5.53 | 5.53 | 5.53 | -2.81% | 28,613 |
| Oct 9, 2025 | 5.71 | 5.72 | 5.67 | 5.69 | 5.69 | 0.53% | 21,700 |
| Oct 8, 2025 | 5.74 | 5.77 | 5.65 | 5.66 | 5.66 | -1.57% | 49,862 |
| Oct 7, 2025 | 5.96 | 5.96 | 5.75 | 5.75 | 5.75 | -3.52% | 35,226 |
| Oct 6, 2025 | 5.94 | 6.08 | 5.91 | 5.96 | 5.96 | 0.85% | 48,396 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.87 | 5.91 | 5.91 | -0.51% | 18,808 |
| Oct 2, 2025 | 5.86 | 6.06 | 5.84 | 5.94 | 5.94 | 1.37% | 76,214 |
| Oct 1, 2025 | 5.79 | 5.86 | 5.74 | 5.86 | 5.86 | 0.86% | 18,008 |
| Sep 30, 2025 | 5.76 | 5.84 | 5.73 | 5.81 | 5.81 | 0.87% | 21,488 |
| Sep 29, 2025 | 5.64 | 5.78 | 5.61 | 5.76 | 5.76 | 2.86% | 33,064 |
| Sep 26, 2025 | 5.60 | 5.65 | 5.56 | 5.60 | 5.60 | 0.54% | 24,119 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.56 | 5.57 | 5.57 | -2.96% | 45,218 |
| Sep 24, 2025 | 5.89 | 5.89 | 5.74 | 5.74 | 5.74 | -2.38% | 21,938 |
| Sep 23, 2025 | 5.76 | 5.89 | 5.70 | 5.88 | 5.88 | 2.44% | 66,449 |
| Sep 22, 2025 | 5.86 | 5.93 | 5.71 | 5.74 | 5.74 | 0.70% | 73,536 |
| Sep 19, 2025 | 5.75 | 5.84 | 5.65 | 5.70 | 5.70 | -0.70% | 66,087 |
| Sep 18, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 21,580 |
| Sep 17, 2025 | 5.60 | 5.70 | 5.53 | 5.70 | 5.70 | 3.26% | 20,190 |
| Sep 16, 2025 | 5.63 | 5.68 | 5.52 | 5.52 | 5.52 | -1.95% | 56,501 |
| Sep 15, 2025 | 5.55 | 5.73 | 5.55 | 5.63 | 5.63 | 2.36% | 59,204 |
| Sep 12, 2025 | 5.64 | 5.65 | 5.46 | 5.50 | 5.50 | -2.14% | 27,361 |
| Sep 11, 2025 | 5.56 | 5.64 | 5.53 | 5.62 | 5.62 | 1.81% | 20,432 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 1.28% | 15,735 |
| Sep 9, 2025 | 5.44 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 30,320 |
| Sep 8, 2025 | 5.37 | 5.45 | 5.33 | 5.44 | 5.44 | 2.06% | 77,190 |
| Sep 5, 2025 | 5.45 | 5.46 | 5.33 | 5.33 | 5.33 | -1.30% | 37,488 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 35,553 |
| Sep 3, 2025 | 5.41 | 5.60 | 5.41 | 5.45 | 5.45 | 1.30% | 42,191 |
| Sep 2, 2025 | 5.51 | 5.51 | 5.36 | 5.38 | 5.38 | -1.82% | 52,094 |
| Sep 1, 2025 | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | -0.36% | 25,744 |
| Aug 29, 2025 | 5.56 | 5.62 | 5.50 | 5.50 | 5.50 | -0.72% | 45,145 |
| Aug 28, 2025 | 5.62 | 5.69 | 5.53 | 5.54 | 5.54 | -1.60% | 44,242 |
| Aug 27, 2025 | 5.58 | 5.66 | 5.53 | 5.63 | 5.63 | 1.99% | 85,375 |
| Aug 26, 2025 | 5.69 | 5.69 | 5.46 | 5.52 | 5.52 | -2.30% | 63,501 |
| Aug 25, 2025 | 5.58 | 5.75 | 5.58 | 5.65 | 5.65 | 1.62% | 76,209 |
| Aug 22, 2025 | 5.52 | 5.58 | 5.44 | 5.56 | 5.56 | 0.72% | 45,640 |
| Aug 21, 2025 | 5.54 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 31,163 |
| Aug 20, 2025 | 5.58 | 5.62 | 5.42 | 5.55 | 5.55 | -0.89% | 60,244 |
| Aug 19, 2025 | 5.55 | 5.60 | 5.39 | 5.60 | 5.60 | 0.72% | 95,672 |
| Aug 18, 2025 | 5.23 | 5.61 | 5.23 | 5.56 | 5.56 | 5.50% | 93,610 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.25 | 5.27 | 5.27 | -0.57% | 29,792 |
| Aug 14, 2025 | 5.26 | 5.33 | 5.24 | 5.30 | 5.30 | 0.95% | 17,330 |
| Aug 13, 2025 | 5.21 | 5.28 | 5.20 | 5.25 | 5.25 | 0.77% | 41,479 |
| Aug 12, 2025 | 5.26 | 5.32 | 5.18 | 5.21 | 5.21 | -0.95% | 46,666 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | -1.50% | 28,870 |
| Aug 8, 2025 | 5.46 | 5.46 | 5.30 | 5.34 | 5.34 | -1.48% | 48,735 |
| Aug 7, 2025 | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | 1.50% | 25,462 |
| Aug 6, 2025 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | -0.19% | 28,965 |
| Aug 5, 2025 | 5.24 | 5.39 | 5.24 | 5.35 | 5.35 | 2.49% | 54,273 |
| Aug 4, 2025 | 5.24 | 5.34 | 5.22 | 5.22 | 5.22 | -0.38% | 30,765 |
| Aug 1, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -2.42% | 45,295 |
| Jul 31, 2025 | 5.34 | 5.44 | 5.31 | 5.37 | 5.37 | 0.75% | 48,610 |
| Jul 30, 2025 | 5.43 | 5.47 | 5.33 | 5.33 | 5.33 | -1.48% | 61,302 |
| Jul 29, 2025 | 5.46 | 5.57 | 5.41 | 5.41 | 5.41 | -0.55% | 67,736 |
| Jul 28, 2025 | 5.43 | 5.59 | 5.33 | 5.44 | 5.44 | 2.06% | 92,289 |
| Jul 25, 2025 | 5.51 | 5.52 | 5.31 | 5.33 | 5.33 | - | 67,840 |
| Jul 24, 2025 | 5.76 | 5.76 | 5.30 | 5.33 | 5.33 | -6.00% | 116,769 |
| Jul 23, 2025 | 5.75 | 5.77 | 5.62 | 5.67 | 5.67 | -0.18% | 53,868 |
| Jul 22, 2025 | 5.86 | 5.90 | 5.68 | 5.68 | 5.68 | -3.24% | 62,120 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.84 | 5.87 | 5.87 | -1.18% | 56,896 |