Aramark (FRA:0AK)
Germany
· Delayed Price · Currency is EUR 31.55
-0.15 (-0.47%)
Last updated: Dec 5, 2025, 8:04 AM CET
Aramark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.47% | - |
| Dec 4, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.60 | -0.69% | - |
| Dec 3, 2025 | 31.28 | 31.92 | 31.28 | 31.92 | 31.82 | 0.69% | - |
| Dec 2, 2025 | 31.32 | 31.70 | 31.32 | 31.70 | 31.60 | -0.13% | - |
| Dec 1, 2025 | 31.51 | 31.74 | 31.51 | 31.74 | 31.64 | -0.25% | - |
| Nov 28, 2025 | 31.64 | 31.82 | 31.64 | 31.82 | 31.72 | 0.82% | - |
| Nov 27, 2025 | 31.57 | 31.57 | 31.56 | 31.56 | 31.46 | -1.77% | - |
| Nov 26, 2025 | 32.25 | 32.25 | 32.13 | 32.13 | 32.03 | -1.20% | - |
| Nov 25, 2025 | 32.07 | 32.52 | 32.07 | 32.52 | 32.41 | 0.15% | - |
| Nov 24, 2025 | 32.26 | 32.47 | 32.26 | 32.47 | 32.36 | -0.55% | - |
| Nov 21, 2025 | 31.55 | 32.65 | 31.55 | 32.65 | 32.54 | 2.80% | - |
| Nov 20, 2025 | 31.49 | 31.76 | 31.49 | 31.76 | 31.66 | -0.50% | - |
| Nov 19, 2025 | 31.06 | 31.92 | 31.06 | 31.92 | 31.82 | 1.20% | - |
| Nov 18, 2025 | 30.33 | 31.54 | 30.33 | 31.54 | 31.44 | 1.94% | - |
| Nov 17, 2025 | 32.17 | 32.17 | 30.94 | 30.94 | 30.84 | -5.50% | - |
| Nov 14, 2025 | 32.49 | 32.74 | 32.49 | 32.74 | 32.63 | 0.03% | - |
| Nov 13, 2025 | 32.69 | 32.73 | 32.69 | 32.73 | 32.62 | -0.73% | - |
| Nov 12, 2025 | 32.30 | 32.97 | 32.30 | 32.97 | 32.86 | 0.73% | - |
| Nov 11, 2025 | 31.95 | 32.73 | 31.95 | 32.73 | 32.62 | 0.93% | - |
| Nov 10, 2025 | 32.15 | 32.43 | 32.15 | 32.43 | 32.32 | - | - |
| Nov 7, 2025 | 31.85 | 32.43 | 31.85 | 32.43 | 32.32 | 0.28% | - |
| Nov 6, 2025 | 32.10 | 32.34 | 32.10 | 32.34 | 32.24 | 0.31% | - |
| Nov 5, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.14 | 1.35% | - |
| Nov 4, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.71 | -1.79% | - |
| Nov 3, 2025 | 32.20 | 32.39 | 32.20 | 32.39 | 32.28 | -0.77% | - |
| Oct 31, 2025 | 33.17 | 33.17 | 32.64 | 32.64 | 32.53 | -2.04% | - |
| Oct 30, 2025 | 33.30 | 33.32 | 33.30 | 33.32 | 33.21 | -0.57% | - |
| Oct 29, 2025 | 33.33 | 33.51 | 33.33 | 33.51 | 33.40 | 0.15% | - |
| Oct 28, 2025 | 34.01 | 34.01 | 33.46 | 33.46 | 33.35 | -2.31% | - |
| Oct 27, 2025 | 33.98 | 34.25 | 33.98 | 34.25 | 34.14 | 0.09% | - |
| Oct 24, 2025 | 33.82 | 34.22 | 33.82 | 34.22 | 34.11 | 2.12% | - |
| Oct 23, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.40 | -1.50% | - |
| Oct 22, 2025 | 33.82 | 34.78 | 33.82 | 34.02 | 33.91 | -0.76% | 10 |
| Oct 21, 2025 | 32.70 | 34.28 | 32.70 | 34.28 | 34.17 | 3.22% | - |
| Oct 20, 2025 | 32.68 | 33.21 | 32.68 | 33.21 | 33.10 | 0.73% | - |
| Oct 17, 2025 | 32.08 | 32.97 | 32.08 | 32.97 | 32.86 | 0.61% | - |
| Oct 16, 2025 | 33.53 | 33.53 | 32.77 | 32.77 | 32.66 | -3.84% | - |
| Oct 15, 2025 | 33.76 | 34.08 | 33.76 | 34.08 | 33.97 | 0.09% | - |
| Oct 14, 2025 | 33.57 | 34.05 | 33.57 | 34.05 | 33.94 | -0.73% | - |
| Oct 13, 2025 | 33.55 | 34.30 | 33.55 | 34.30 | 34.19 | 1.75% | - |
| Oct 10, 2025 | 33.90 | 33.90 | 33.71 | 33.71 | 33.60 | -1.35% | - |
| Oct 9, 2025 | 32.58 | 34.17 | 32.58 | 34.17 | 34.06 | 5.30% | - |
| Oct 8, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.34 | -0.89% | - |
| Oct 7, 2025 | 32.67 | 32.74 | 32.67 | 32.74 | 32.63 | -0.97% | - |
| Oct 6, 2025 | 32.69 | 33.06 | 32.69 | 33.06 | 32.95 | -0.33% | - |
| Oct 3, 2025 | 32.31 | 33.17 | 32.31 | 33.17 | 33.06 | 1.41% | - |
| Oct 2, 2025 | 32.02 | 32.71 | 32.02 | 32.71 | 32.60 | 0.93% | - |
| Oct 1, 2025 | 31.91 | 32.41 | 31.91 | 32.41 | 32.30 | -0.22% | - |
| Sep 30, 2025 | 32.12 | 32.48 | 32.12 | 32.48 | 32.37 | -0.09% | - |
| Sep 29, 2025 | 32.24 | 32.51 | 32.24 | 32.51 | 32.40 | -0.15% | - |
| Sep 26, 2025 | 31.67 | 32.56 | 31.67 | 32.56 | 32.45 | 1.97% | - |
| Sep 25, 2025 | 31.47 | 31.93 | 31.47 | 31.93 | 31.83 | 0.98% | - |
| Sep 24, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.52 | -1.19% | - |
| Sep 23, 2025 | 31.44 | 32.00 | 31.44 | 32.00 | 31.90 | 0.88% | - |
| Sep 22, 2025 | 31.40 | 31.72 | 31.40 | 31.72 | 31.62 | -0.63% | - |
| Sep 19, 2025 | 31.45 | 31.92 | 31.45 | 31.92 | 31.82 | 0.76% | - |
| Sep 18, 2025 | 31.26 | 31.68 | 31.26 | 31.68 | 31.58 | 1.90% | - |
| Sep 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.99 | -1.27% | - |
| Sep 16, 2025 | 31.53 | 31.53 | 31.49 | 31.49 | 31.39 | -1.13% | - |
| Sep 15, 2025 | 32.23 | 32.23 | 31.85 | 31.85 | 31.75 | -2.21% | - |
| Sep 12, 2025 | 32.55 | 32.57 | 32.55 | 32.57 | 32.46 | -0.82% | - |
| Sep 11, 2025 | 32.05 | 32.84 | 32.05 | 32.84 | 32.73 | 1.96% | - |
| Sep 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.11 | -1.17% | - |
| Sep 9, 2025 | 31.96 | 32.59 | 31.96 | 32.59 | 32.48 | 0.90% | - |
| Sep 8, 2025 | 32.54 | 32.54 | 32.30 | 32.30 | 32.20 | -1.97% | - |
| Sep 5, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.84 | -1.05% | - |
| Sep 4, 2025 | 32.78 | 33.30 | 32.78 | 33.30 | 33.19 | 0.70% | - |
| Sep 3, 2025 | 32.59 | 33.07 | 32.59 | 33.07 | 32.96 | 0.12% | - |
| Sep 2, 2025 | 32.80 | 33.03 | 32.80 | 33.03 | 32.92 | 0.67% | - |
| Sep 1, 2025 | 32.73 | 32.81 | 32.73 | 32.81 | 32.70 | -0.91% | - |
| Aug 29, 2025 | 32.97 | 33.11 | 32.97 | 33.11 | 33.00 | -0.75% | - |
| Aug 28, 2025 | 33.38 | 33.38 | 33.36 | 33.36 | 33.25 | -1.30% | - |
| Aug 27, 2025 | 33.32 | 33.80 | 33.32 | 33.80 | 33.69 | 0.60% | - |
| Aug 26, 2025 | 33.28 | 33.60 | 33.28 | 33.60 | 33.49 | -0.62% | - |
| Aug 25, 2025 | 33.59 | 33.81 | 33.59 | 33.81 | 33.70 | -0.15% | - |
| Aug 22, 2025 | 33.40 | 33.86 | 33.40 | 33.86 | 33.75 | 0.47% | - |
| Aug 21, 2025 | 33.76 | 33.76 | 33.70 | 33.70 | 33.59 | -1.35% | - |
| Aug 20, 2025 | 33.23 | 34.16 | 33.23 | 34.16 | 34.05 | 1.70% | - |
| Aug 19, 2025 | 33.09 | 33.59 | 33.09 | 33.59 | 33.48 | -0.15% | - |
| Aug 18, 2025 | 33.27 | 33.64 | 33.27 | 33.64 | 33.53 | 0.30% | - |
| Aug 15, 2025 | 33.64 | 33.64 | 33.54 | 33.54 | 33.43 | -1.18% | - |
| Aug 14, 2025 | 34.15 | 34.15 | 33.94 | 33.94 | 33.83 | -2.16% | - |
| Aug 13, 2025 | 33.19 | 34.69 | 33.19 | 34.69 | 34.58 | 3.03% | - |
| Aug 12, 2025 | 33.08 | 33.67 | 33.08 | 33.67 | 33.56 | 0.75% | - |
| Aug 11, 2025 | 33.40 | 33.42 | 33.40 | 33.42 | 33.31 | -0.86% | - |
| Aug 8, 2025 | 33.37 | 33.71 | 33.37 | 33.71 | 33.60 | 1.29% | - |
| Aug 7, 2025 | 33.12 | 33.28 | 33.12 | 33.28 | 33.17 | -1.10% | - |
| Aug 6, 2025 | 33.60 | 33.65 | 33.60 | 33.65 | 33.54 | -2.18% | - |
| Aug 5, 2025 | 36.72 | 36.72 | 34.40 | 34.40 | 34.20 | -7.30% | - |
| Aug 4, 2025 | 36.20 | 37.11 | 36.20 | 37.11 | 36.89 | 1.73% | - |
| Aug 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.27 | -1.57% | - |
| Jul 31, 2025 | 37.22 | 37.22 | 37.06 | 37.06 | 36.84 | -1.30% | - |
| Jul 30, 2025 | 36.72 | 37.55 | 36.72 | 37.55 | 37.33 | 1.19% | - |
| Jul 29, 2025 | 36.99 | 37.11 | 36.99 | 37.11 | 36.89 | -0.48% | - |
| Jul 28, 2025 | 36.88 | 37.29 | 36.88 | 37.29 | 37.07 | 0.65% | - |
| Jul 25, 2025 | 36.36 | 37.05 | 36.36 | 37.05 | 36.83 | 0.95% | - |
| Jul 24, 2025 | 36.72 | 36.72 | 36.70 | 36.70 | 36.48 | -1.53% | - |
| Jul 23, 2025 | 36.81 | 37.27 | 36.81 | 37.27 | 37.05 | 0.24% | - |
| Jul 22, 2025 | 36.26 | 37.18 | 36.23 | 37.18 | 36.96 | 1.34% | - |
| Jul 21, 2025 | 36.60 | 36.69 | 36.60 | 36.69 | 36.47 | 0.03% | - |