Aramis Group SAS (EPA:ARAMI)
France
· Delayed Price · Currency is EUR 4.020
+0.060 (1.52%)
Apr 28, 2026, 5:35 PM CET
Aramis Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 4.05 | 3.94 | 4.02 | 4.02 | 1.52% | 34,688 |
| Apr 27, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.25% | 18,134 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -0.25% | 24,925 |
| Apr 23, 2026 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 23,196 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | -1.50% | 28,610 |
| Apr 21, 2026 | 4.00 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 41,938 |
| Apr 20, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -2.42% | 21,409 |
| Apr 17, 2026 | 4.04 | 4.13 | 3.96 | 4.13 | 4.13 | 1.23% | 41,343 |
| Apr 16, 2026 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | 2.00% | 39,932 |
| Apr 15, 2026 | 3.89 | 4.00 | 3.87 | 4.00 | 4.00 | 2.70% | 46,921 |
| Apr 14, 2026 | 3.83 | 3.97 | 3.83 | 3.90 | 3.90 | 1.43% | 42,530 |
| Apr 13, 2026 | 3.86 | 3.89 | 3.76 | 3.84 | 3.84 | -1.54% | 45,774 |
| Apr 10, 2026 | 3.84 | 4.03 | 3.84 | 3.90 | 3.90 | 1.56% | 51,874 |
| Apr 9, 2026 | 3.98 | 3.99 | 3.84 | 3.84 | 3.84 | -4.48% | 49,522 |
| Apr 8, 2026 | 3.92 | 4.06 | 3.90 | 4.02 | 4.02 | 4.42% | 56,757 |
| Apr 7, 2026 | 3.92 | 4.05 | 3.84 | 3.85 | 3.85 | -1.66% | 47,962 |
| Apr 2, 2026 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | - | 26,253 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.16% | 30,396 |
| Mar 31, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.11% | 23,877 |
| Mar 30, 2026 | 3.76 | 3.79 | 3.70 | 3.79 | 3.79 | 0.93% | 35,452 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.69 | 3.76 | 3.76 | -2.85% | 34,866 |
| Mar 26, 2026 | 3.88 | 3.94 | 3.86 | 3.87 | 3.87 | 0.26% | 25,501 |
| Mar 25, 2026 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 2.53% | 22,754 |
| Mar 24, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.66% | 21,906 |
| Mar 23, 2026 | 3.72 | 3.85 | 3.72 | 3.79 | 3.79 | -0.13% | 47,518 |
| Mar 20, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.16% | 438,784 |
| Mar 19, 2026 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 0.41% | 43,344 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.68 | 3.70 | 3.70 | -1.34% | 30,819 |
| Mar 17, 2026 | 3.78 | 3.82 | 3.68 | 3.75 | 3.75 | 1.49% | 50,121 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.68 | 3.69 | 3.69 | -5.26% | 90,216 |
| Mar 13, 2026 | 3.94 | 3.98 | 3.82 | 3.90 | 3.90 | -0.64% | 45,473 |
| Mar 12, 2026 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | -2.12% | 25,976 |
| Mar 11, 2026 | 3.92 | 4.02 | 3.88 | 4.01 | 4.01 | 2.96% | 50,356 |
| Mar 10, 2026 | 3.86 | 3.99 | 3.86 | 3.89 | 3.89 | 0.39% | 34,017 |
| Mar 9, 2026 | 3.88 | 3.90 | 3.81 | 3.88 | 3.88 | -1.65% | 30,432 |
| Mar 6, 2026 | 3.90 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | 22,793 |
| 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 |