Aramis Group SA ARAMI
EURONEXT · France · Retail Trade
€3.46+0.02 (+0.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.46 | +0.73% | €3.43 | €3.52 | €3.38 | 36.56K |
| 2026-09-30 | €3.43 | -1.29% | €3.48 | €3.50 | €3.33 | 68.39K |
| 2026-09-29 | €3.48 | -2.79% | €3.60 | €3.60 | €3.48 | 17.70K |
| 2026-09-28 | €3.58 | -3.37% | €3.72 | €3.72 | €3.57 | 15.64K |
| 2026-09-25 | €3.70 | +0.95% | €3.67 | €3.74 | €3.67 | 17.43K |
| 2026-09-24 | €3.67 | -3.93% | €3.82 | €3.85 | €3.61 | 55.36K |
| 2026-09-23 | €3.82 | +1.73% | €3.74 | €3.87 | €3.74 | 35.47K |
| 2026-09-22 | €3.76 | -0.66% | €3.74 | €3.85 | €3.72 | 46.67K |
| 2026-09-21 | €3.78 | +3.56% | €3.64 | €3.79 | €3.54 | 56.39K |
| 2026-09-18 | €3.65 | +5.34% | €3.54 | €3.86 | €3.54 | 211.75K |
| 2026-09-17 | €3.46 | +9.48% | €3.16 | €3.47 | €3.12 | 167.20K |
| 2026-09-16 | €3.16 | +0.32% | €3.15 | €3.20 | €3.10 | 27.44K |
| 2026-09-15 | €3.15 | -2.92% | €3.24 | €3.24 | €3.15 | 23.25K |
| 2026-09-14 | €3.25 | 0.00% | €3.24 | €3.31 | €3.22 | 37.61K |
| 2026-09-11 | €3.25 | -3.99% | €3.38 | €3.41 | €3.25 | 58.48K |
| 2026-09-10 | €3.38 | -2.87% | €3.48 | €3.48 | €3.38 | 36.76K |
| 2026-09-09 | €3.48 | -1.69% | €3.52 | €3.55 | €3.48 | 12.64K |
| 2026-09-08 | €3.55 | -2.34% | €3.63 | €3.63 | €3.53 | 25.07K |
| 2026-09-07 | €3.63 | -2.42% | €3.70 | €3.72 | €3.62 | 15.54K |
| 2026-09-04 | €3.72 | -0.80% | €3.77 | €3.82 | €3.72 | 20.41K |
| 2026-09-03 | €3.75 | -2.72% | €3.84 | €3.85 | €3.74 | 56.90K |
| 2026-09-02 | €3.86 | -1.03% | €3.88 | €3.90 | €3.86 | 7.15K |
| 2026-09-01 | €3.89 | +0.91% | €3.87 | €3.90 | €3.83 | 12.62K |
| 2026-08-31 | €3.86 | -1.03% | €3.88 | €3.93 | €3.86 | 18.37K |
| 2026-08-28 | €3.90 | +1.04% | €3.86 | €3.93 | €3.86 | 11.80K |
| 2026-08-27 | €3.86 | 0.00% | €3.88 | €3.94 | €3.84 | 8.85K |
| 2026-08-26 | €3.86 | -0.90% | €3.90 | €3.94 | €3.86 | 11.17K |
| 2026-08-25 | €3.89 | +0.91% | €3.88 | €3.95 | €3.88 | 13.00K |
| 2026-08-24 | €3.86 | +0.26% | €3.85 | €3.86 | €3.82 | 7.47K |
| 2026-08-21 | €3.85 | -0.65% | €3.88 | €3.90 | €3.76 | 43.60K |
| 2026-08-20 | €3.88 | -1.02% | €3.91 | €3.94 | €3.86 | 15.94K |
| 2026-08-19 | €3.91 | -1.63% | €3.98 | €3.98 | €3.87 | 31.99K |
| 2026-08-18 | €3.98 | -3.75% | €4.18 | €4.18 | €3.97 | 29.58K |
| 2026-08-17 | €4.14 | -4.06% | €4.29 | €4.32 | €4.13 | 33.42K |
| 2026-08-14 | €4.31 | -0.35% | €4.32 | €4.34 | €4.24 | 27.56K |
| 2026-08-13 | €4.32 | +1.65% | €4.24 | €4.32 | €4.24 | 51.76K |
| 2026-08-12 | €4.26 | -0.12% | €4.22 | €4.28 | €4.12 | 51.41K |
| 2026-08-11 | €4.26 | +0.24% | €4.23 | €4.32 | €4.17 | 57.19K |
| 2026-08-10 | €4.25 | +0.71% | €4.20 | €4.25 | €4.17 | 43.42K |
| 2026-08-07 | €4.22 | +2.43% | €4.12 | €4.23 | €4.12 | 70.99K |
| 2026-08-06 | €4.12 | +1.60% | €4.05 | €4.18 | €4.01 | 82.53K |
| 2026-08-05 | €4.05 | +0.87% | €4.00 | €4.09 | €3.96 | 82.07K |
| 2026-08-04 | €4.02 | +2.03% | €3.94 | €4.04 | €3.90 | 49.58K |
| 2026-08-03 | €3.94 | +1.03% | €3.90 | €4.04 | €3.90 | 41.34K |
| 2026-07-31 | €3.90 | -1.89% | €4.02 | €4.02 | €3.86 | 22.39K |
| 2026-07-30 | €3.97 | +0.13% | €3.97 | €4.04 | €3.86 | 75.73K |
| 2026-07-29 | €3.97 | -0.87% | €4.00 | €4.09 | €3.97 | 74.67K |
| 2026-07-28 | €4.01 | +1.39% | €3.90 | €4.09 | €3.90 | 127.01K |
| 2026-07-27 | €3.95 | +3.54% | €3.82 | €3.95 | €3.73 | 78.64K |
| 2026-07-24 | €3.82 | +13.04% | €3.38 | €3.95 | €3.38 | 210.45K |
| 2026-07-23 | €3.38 | -3.57% | €3.54 | €3.54 | €3.36 | 28.91K |
| 2026-07-22 | €3.50 | +0.14% | €3.51 | €3.62 | €3.46 | 33.14K |
| 2026-07-21 | €3.49 | -0.29% | €3.51 | €3.58 | €3.46 | 27.88K |
| 2026-07-20 | €3.51 | -2.64% | €3.58 | €3.65 | €3.50 | 15.66K |
| 2026-07-17 | €3.60 | -3.49% | €3.68 | €3.72 | €3.52 | 44.61K |
| 2026-07-16 | €3.73 | +6.72% | €3.52 | €3.77 | €3.51 | 102.61K |
| 2026-07-15 | €3.49 | +1.16% | €3.45 | €3.51 | €3.42 | 40.24K |
| 2026-07-14 | €3.45 | +2.37% | €3.40 | €3.53 | €3.37 | 95.13K |
| 2026-07-13 | €3.38 | +2.90% | €3.28 | €3.40 | €3.20 | 41.79K |
| 2026-07-10 | €3.28 | +2.82% | €3.18 | €3.42 | €3.16 | 113.45K |
| 2026-07-09 | €3.19 | +7.77% | €2.97 | €3.19 | €2.96 | 119.18K |
| 2026-07-08 | €2.96 | 0.00% | €2.96 | €2.96 | €2.87 | 43.58K |
| 2026-07-07 | €2.96 | +0.85% | €2.93 | €2.97 | €2.89 | 91.98K |
| 2026-07-06 | €2.93 | -0.51% | €2.95 | €2.99 | €2.90 | 36.93K |
| 2026-07-03 | €2.95 | +1.37% | €2.91 | €2.98 | €2.88 | 24.35K |
| 2026-07-02 | €2.91 | -1.69% | €2.94 | €3.01 | €2.91 | 30.90K |
| 2026-07-01 | €2.96 | 0.00% | €2.90 | €2.96 | €2.88 | 23.76K |
| 2026-06-30 | €2.96 | -0.34% | €2.98 | €3.02 | €2.96 | 47.22K |
| 2026-06-29 | €2.97 | +3.30% | €2.87 | €2.98 | €2.87 | 75.91K |
| 2026-06-26 | €2.88 | +0.70% | €2.84 | €2.90 | €2.81 | 38.95K |
| 2026-06-25 | €2.86 | 0.00% | €2.86 | €2.90 | €2.82 | 62.13K |
| 2026-06-24 | €2.86 | -0.17% | €2.86 | €2.88 | €2.83 | 24.14K |
| 2026-06-23 | €2.86 | -1.38% | €2.90 | €2.90 | €2.83 | 43.27K |
| 2026-06-22 | €2.90 | -2.52% | €2.96 | €2.96 | €2.85 | 50.55K |
| 2026-06-19 | €2.97 | 0.00% | €2.97 | €2.99 | €2.92 | 22.28K |
| 2026-06-18 | €2.97 | -1.49% | €3.02 | €3.02 | €2.91 | 50.64K |
| 2026-06-17 | €3.02 | +0.50% | €2.98 | €3.06 | €2.97 | 30.02K |
| 2026-06-16 | €3.01 | -0.99% | €3.04 | €3.06 | €2.98 | 27.05K |
| 2026-06-15 | €3.04 | +0.83% | €3.01 | €3.06 | €3.01 | 14.21K |
| 2026-06-12 | €3.01 | -0.66% | €3.00 | €3.05 | €2.96 | 34.50K |
| 2026-06-11 | €3.03 | 0.00% | €3.04 | €3.04 | €2.98 | 17.58K |
| 2026-06-10 | €3.03 | -0.16% | €3.02 | €3.06 | €2.99 | 28.22K |
| 2026-06-09 | €3.04 | +0.50% | €3.00 | €3.10 | €2.98 | 18.64K |
| 2026-06-08 | €3.02 | +1.68% | €2.95 | €3.04 | €2.94 | 19.78K |
| 2026-06-05 | €2.97 | -1.66% | €3.04 | €3.07 | €2.96 | 34.89K |
| 2026-06-04 | €3.02 | +0.33% | €3.04 | €3.06 | €3.00 | 19.72K |
| 2026-06-03 | €3.01 | -0.50% | €3.06 | €3.06 | €3.01 | 14.00K |
| 2026-06-02 | €3.03 | -1.14% | €3.08 | €3.12 | €3.03 | 34.06K |
| 2026-06-01 | €3.06 | -1.61% | €3.09 | €3.12 | €3.05 | 24.17K |
| 2026-05-29 | €3.11 | -1.43% | €3.17 | €3.19 | €3.10 | 42.35K |