Aramis Group SAS (EPA:ARAMI)
France
· Delayed Price · Currency is EUR 3.900
-0.020 (-0.51%)
Mar 6, 2026, 4:58 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | -0.88% | 35,436 |
| Mar 4, 2026 | 3.88 | 4.00 | 3.88 | 3.96 | 3.96 | 1.67% | 58,031 |
| Mar 3, 2026 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -1.77% | 53,797 |
| Mar 2, 2026 | 3.76 | 4.02 | 3.64 | 3.96 | 3.96 | 4.49% | 96,459 |
| Feb 27, 2026 | 3.81 | 3.96 | 3.79 | 3.79 | 3.79 | 0.26% | 83,255 |
| Feb 26, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -2.33% | 116,864 |
| Feb 25, 2026 | 4.04 | 4.08 | 3.84 | 3.87 | 3.87 | -3.73% | 152,560 |
| Feb 24, 2026 | 4.13 | 4.15 | 4.02 | 4.02 | 4.02 | -2.66% | 37,288 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -1.90% | 14,740 |
| Feb 20, 2026 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -3.11% | 22,310 |
| Feb 19, 2026 | 4.20 | 4.37 | 4.18 | 4.35 | 4.35 | 3.21% | 35,717 |
| Feb 18, 2026 | 4.20 | 4.24 | 4.16 | 4.21 | 4.21 | -0.24% | 16,092 |
| Feb 17, 2026 | 4.12 | 4.22 | 4.11 | 4.22 | 4.22 | 2.80% | 17,526 |
| Feb 16, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 0.86% | 37,611 |
| Feb 13, 2026 | 3.98 | 4.14 | 3.97 | 4.07 | 4.07 | 1.75% | 37,976 |
| Feb 12, 2026 | 4.08 | 4.08 | 3.92 | 4.00 | 4.00 | -0.37% | 65,361 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.01 | 4.02 | 4.02 | -3.02% | 53,609 |
| Feb 10, 2026 | 4.22 | 4.30 | 4.11 | 4.14 | 4.14 | -2.36% | 55,946 |
| Feb 9, 2026 | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | -1.28% | 21,428 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.94% | 39,806 |
| Feb 5, 2026 | 4.46 | 4.50 | 4.36 | 4.38 | 4.38 | -2.56% | 64,106 |
| Feb 4, 2026 | 4.56 | 4.58 | 4.40 | 4.50 | 4.50 | -1.86% | 98,137 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -0.65% | 15,892 |
| Feb 2, 2026 | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | - | 26,720 |
| Jan 30, 2026 | 4.60 | 4.67 | 4.58 | 4.61 | 4.61 | 0.44% | 21,294 |
| Jan 29, 2026 | 4.62 | 4.66 | 4.57 | 4.59 | 4.59 | -0.22% | 24,016 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.52 | 4.60 | 4.60 | -3.56% | 54,509 |
| Jan 27, 2026 | 4.70 | 4.81 | 4.70 | 4.77 | 4.77 | 1.92% | 39,927 |
| Jan 26, 2026 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 12,965 |
| Jan 23, 2026 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | 0.43% | 19,002 |
| Jan 22, 2026 | 4.70 | 4.75 | 4.63 | 4.68 | 4.68 | 0.32% | 34,090 |
| Jan 21, 2026 | 4.64 | 4.73 | 4.58 | 4.67 | 4.67 | -0.74% | 37,642 |
| Jan 20, 2026 | 4.70 | 4.72 | 4.61 | 4.70 | 4.70 | 0.11% | 24,130 |
| Jan 19, 2026 | 4.66 | 4.71 | 4.61 | 4.70 | 4.70 | -0.63% | 36,470 |
| Jan 16, 2026 | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | -2.58% | 21,685 |
| Jan 15, 2026 | 4.74 | 4.85 | 4.68 | 4.85 | 4.85 | 2.32% | 33,405 |
| Jan 14, 2026 | 4.67 | 4.74 | 4.65 | 4.74 | 4.74 | 0.85% | 20,071 |
| Jan 13, 2026 | 4.80 | 4.86 | 4.66 | 4.70 | 4.70 | -2.08% | 32,798 |
| Jan 12, 2026 | 4.80 | 4.87 | 4.78 | 4.80 | 4.80 | -0.83% | 35,158 |
| Jan 9, 2026 | 4.80 | 4.84 | 4.71 | 4.84 | 4.84 | 2.98% | 87,263 |
| Jan 8, 2026 | 4.74 | 4.74 | 4.63 | 4.70 | 4.70 | -0.84% | 19,267 |
| Jan 7, 2026 | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | 1.28% | 28,904 |
| Jan 6, 2026 | 4.78 | 4.83 | 4.68 | 4.68 | 4.68 | -2.40% | 27,802 |
| Jan 5, 2026 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | 0.95% | 35,233 |
| Jan 2, 2026 | 4.63 | 4.80 | 4.62 | 4.75 | 4.75 | 2.59% | 82,435 |
| Dec 31, 2025 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.33% | 10,030 |
| Dec 30, 2025 | 4.54 | 4.62 | 4.50 | 4.62 | 4.62 | 1.54% | 31,427 |
| Dec 29, 2025 | 4.65 | 4.67 | 4.50 | 4.55 | 4.55 | -1.94% | 74,447 |
| Dec 24, 2025 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 1.76% | 25,478 |
| Dec 23, 2025 | 4.56 | 4.62 | 4.53 | 4.56 | 4.56 | 0.33% | 29,831 |
| Dec 22, 2025 | 4.61 | 4.66 | 4.46 | 4.54 | 4.54 | -0.87% | 49,134 |
| Dec 19, 2025 | 4.49 | 4.60 | 4.47 | 4.58 | 4.58 | 3.04% | 147,685 |
| Dec 18, 2025 | 4.30 | 4.48 | 4.28 | 4.45 | 4.45 | 3.61% | 100,759 |
| Dec 17, 2025 | 4.30 | 4.34 | 4.17 | 4.29 | 4.29 | -0.58% | 124,492 |
| Dec 16, 2025 | 4.38 | 4.39 | 4.26 | 4.32 | 4.32 | -1.37% | 74,927 |
| Dec 15, 2025 | 4.39 | 4.44 | 4.32 | 4.38 | 4.38 | -0.11% | 63,483 |
| Dec 12, 2025 | 4.40 | 4.52 | 4.35 | 4.38 | 4.38 | - | 95,420 |
| Dec 11, 2025 | 4.32 | 4.39 | 4.25 | 4.38 | 4.38 | 1.51% | 98,032 |
| Dec 10, 2025 | 4.34 | 4.50 | 4.29 | 4.32 | 4.32 | 0.58% | 100,259 |
| Dec 9, 2025 | 4.39 | 4.45 | 4.26 | 4.29 | 4.29 | -1.15% | 62,503 |
| Dec 8, 2025 | 4.65 | 4.66 | 4.34 | 4.34 | 4.34 | -7.07% | 192,330 |
| Dec 5, 2025 | 4.90 | 4.92 | 4.66 | 4.67 | 4.67 | -4.60% | 181,228 |
| 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 |