Aramis Group SAS (ARAMI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 10:23AM CET. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 4.1600 | 4.1600 | 4.0800 | 4.1060 | 4.1060 | 5,841 |
| Feb 08, 2023 | 4.0700 | 4.1780 | 4.0540 | 4.0960 | 4.0960 | 89,452 |
| Feb 07, 2023 | 4.1300 | 4.1440 | 4.0300 | 4.0520 | 4.0520 | 81,339 |
| Feb 06, 2023 | 4.1400 | 4.1680 | 4.1220 | 4.1320 | 4.1320 | 71,147 |
| Feb 03, 2023 | 4.2800 | 4.2800 | 4.1320 | 4.1600 | 4.1600 | 143,308 |
| Feb 02, 2023 | 4.2740 | 4.3140 | 4.2400 | 4.3100 | 4.3100 | 49,197 |
| Feb 01, 2023 | 4.2160 | 4.3760 | 4.2160 | 4.2740 | 4.2740 | 80,871 |
| Jan 31, 2023 | 4.2780 | 4.2780 | 4.2020 | 4.2380 | 4.2380 | 34,790 |
| Jan 30, 2023 | 4.3500 | 4.3500 | 4.2360 | 4.2400 | 4.2400 | 48,485 |
| Jan 27, 2023 | 4.4140 | 4.5660 | 4.3500 | 4.3520 | 4.3520 | 62,984 |
| Jan 26, 2023 | 4.3000 | 4.4200 | 4.2400 | 4.4000 | 4.4000 | 111,747 |
| Jan 25, 2023 | 4.2340 | 4.2340 | 4.1200 | 4.1700 | 4.1700 | 19,251 |
| Jan 24, 2023 | 4.2100 | 4.2340 | 4.1900 | 4.1900 | 4.1900 | 7,998 |
| Jan 23, 2023 | 4.2700 | 4.2980 | 4.1680 | 4.2160 | 4.2160 | 17,501 |
| Jan 20, 2023 | 4.1500 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 26,137 |
| Jan 19, 2023 | 4.1500 | 4.1820 | 4.1000 | 4.1800 | 4.1800 | 36,210 |
| Jan 18, 2023 | 4.1600 | 4.2440 | 4.1100 | 4.1240 | 4.1240 | 28,877 |
| Jan 17, 2023 | 4.1520 | 4.2560 | 4.1200 | 4.1480 | 4.1480 | 32,460 |
| Jan 16, 2023 | 4.2780 | 4.3000 | 4.1720 | 4.2400 | 4.2400 | 28,287 |
| Jan 13, 2023 | 4.3100 | 4.4100 | 4.2300 | 4.2780 | 4.2780 | 42,090 |
| Jan 12, 2023 | 4.3200 | 4.4460 | 4.2740 | 4.3400 | 4.3400 | 50,511 |
| Jan 11, 2023 | 4.2200 | 4.4400 | 4.2200 | 4.3400 | 4.3400 | 66,070 |
| Jan 10, 2023 | 4.2000 | 4.2200 | 4.1220 | 4.1980 | 4.1980 | 18,918 |
| Jan 09, 2023 | 4.1800 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 24,502 |
| Jan 06, 2023 | 4.2760 | 4.2760 | 4.0800 | 4.1680 | 4.1680 | 22,784 |
| Jan 05, 2023 | 4.2740 | 4.3080 | 4.1660 | 4.1660 | 4.1660 | 25,519 |
| Jan 04, 2023 | 4.2400 | 4.3160 | 4.2160 | 4.2960 | 4.2960 | 11,850 |
| Jan 03, 2023 | 4.3400 | 4.4120 | 4.1720 | 4.2140 | 4.2140 | 33,397 |
| Jan 02, 2023 | 4.2200 | 4.4200 | 4.2200 | 4.3380 | 4.3380 | 67,649 |
| Dec 30, 2022 | 4.1240 | 4.2160 | 4.1240 | 4.2000 | 4.2000 | 16,535 |
| Dec 29, 2022 | 4.1300 | 4.2300 | 4.0520 | 4.2180 | 4.2180 | 29,207 |
| Dec 28, 2022 | 4.0300 | 4.1900 | 4.0200 | 4.1300 | 4.1300 | 32,410 |
| Dec 27, 2022 | 4.0000 | 4.0500 | 3.9600 | 4.0300 | 4.0300 | 51,318 |
| Dec 23, 2022 | 4.0780 | 4.1740 | 3.9880 | 4.0000 | 4.0000 | 68,667 |
| Dec 22, 2022 | 4.2000 | 4.2020 | 4.0700 | 4.1440 | 4.1440 | 27,988 |
| Dec 21, 2022 | 4.2000 | 4.2020 | 4.1480 | 4.1900 | 4.1900 | 27,050 |
| Dec 20, 2022 | 4.1580 | 4.2020 | 4.1100 | 4.1740 | 4.1740 | 26,478 |
| Dec 19, 2022 | 4.3000 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 46,222 |
| Dec 16, 2022 | 4.2700 | 4.2900 | 4.1980 | 4.2800 | 4.2800 | 51,464 |
| Dec 15, 2022 | 4.3440 | 4.3720 | 4.2240 | 4.3720 | 4.3720 | 30,304 |
| Dec 14, 2022 | 4.3660 | 4.4500 | 4.2820 | 4.3600 | 4.3600 | 38,095 |
| Dec 13, 2022 | 4.4000 | 4.5000 | 4.2720 | 4.3900 | 4.3900 | 37,926 |
| Dec 12, 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3240 | 4.3240 | 52,282 |
| Dec 09, 2022 | 4.4980 | 4.5300 | 4.4000 | 4.4840 | 4.4840 | 62,218 |
| Dec 08, 2022 | 4.3800 | 4.4840 | 4.2400 | 4.4840 | 4.4840 | 76,499 |
| Dec 07, 2022 | 4.5000 | 4.5140 | 4.3900 | 4.5000 | 4.5000 | 37,844 |
| Dec 06, 2022 | 4.6220 | 4.6220 | 4.3840 | 4.4760 | 4.4760 | 51,183 |
| Dec 05, 2022 | 4.5000 | 4.7120 | 4.4640 | 4.6640 | 4.6640 | 71,141 |
| Dec 02, 2022 | 4.3900 | 4.5780 | 4.1480 | 4.5080 | 4.5080 | 231,795 |
| Dec 01, 2022 | 4.6500 | 4.8000 | 4.6000 | 4.7200 | 4.7200 | 71,961 |
| Nov 30, 2022 | 4.7000 | 4.7060 | 4.5320 | 4.5340 | 4.5340 | 570,259 |
| Nov 29, 2022 | 4.7200 | 4.7900 | 4.6140 | 4.7200 | 4.7200 | 59,302 |
| Nov 28, 2022 | 4.6800 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 33,033 |
| Nov 25, 2022 | 4.7000 | 4.7220 | 4.5640 | 4.6760 | 4.6760 | 41,943 |
| Nov 24, 2022 | 4.5200 | 4.7000 | 4.5200 | 4.6500 | 4.6500 | 27,086 |
| Nov 23, 2022 | 4.4000 | 4.5300 | 4.3900 | 4.5200 | 4.5200 | 18,257 |
| Nov 22, 2022 | 4.5620 | 4.5700 | 4.3800 | 4.3880 | 4.3880 | 31,521 |
| Nov 21, 2022 | 4.5000 | 4.6120 | 4.4500 | 4.5380 | 4.5380 | 57,415 |
| Nov 18, 2022 | 4.8700 | 4.8700 | 4.5100 | 4.5160 | 4.5160 | 73,571 |
| Nov 17, 2022 | 4.9000 | 4.9280 | 4.7080 | 4.7900 | 4.7900 | 85,964 |
| Nov 16, 2022 | 4.8500 | 4.8580 | 4.7120 | 4.8500 | 4.8500 | 86,135 |
| Nov 15, 2022 | 5.0700 | 5.0750 | 4.8500 | 4.9200 | 4.9200 | 102,042 |
| Nov 14, 2022 | 5.0000 | 5.1450 | 4.8220 | 5.1050 | 5.1050 | 154,347 |
| Nov 11, 2022 | 4.7000 | 4.9700 | 4.6300 | 4.9500 | 4.9500 | 99,059 |
| Nov 10, 2022 | 4.6880 | 4.7400 | 4.5940 | 4.6900 | 4.6900 | 57,784 |
| Nov 09, 2022 | 4.8700 | 4.8700 | 4.6400 | 4.6840 | 4.6840 | 66,246 |
| Nov 08, 2022 | 4.7200 | 4.9160 | 4.6760 | 4.8920 | 4.8920 | 57,053 |
| Nov 07, 2022 | 4.6300 | 4.7980 | 4.6300 | 4.7800 | 4.7800 | 42,138 |
| Nov 04, 2022 | 4.6800 | 4.7720 | 4.5800 | 4.7280 | 4.7280 | 47,129 |
| Nov 03, 2022 | 4.7100 | 4.7560 | 4.6520 | 4.7260 | 4.7260 | 33,872 |
| Nov 02, 2022 | 4.8500 | 4.8500 | 4.6400 | 4.7920 | 4.7920 | 41,620 |
| Nov 01, 2022 | 4.7140 | 4.8840 | 4.7140 | 4.8000 | 4.8000 | 44,014 |
| Oct 31, 2022 | 4.5800 | 4.6800 | 4.4980 | 4.6500 | 4.6500 | 40,587 |
| Oct 28, 2022 | 4.7200 | 4.7200 | 4.4920 | 4.5000 | 4.5000 | 97,088 |
| Oct 27, 2022 | 4.7100 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 189,878 |
| Oct 26, 2022 | 4.3520 | 4.7380 | 4.2820 | 4.7100 | 4.7100 | 147,479 |
| Oct 25, 2022 | 4.4400 | 4.4500 | 4.2620 | 4.3520 | 4.3520 | 63,820 |
| Oct 24, 2022 | 4.3740 | 4.5000 | 4.2080 | 4.3400 | 4.3400 | 57,458 |
| Oct 21, 2022 | 4.2180 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 31,167 |
| Oct 20, 2022 | 4.2280 | 4.2360 | 4.1000 | 4.2320 | 4.2320 | 27,987 |
| Oct 19, 2022 | 4.1800 | 4.2180 | 4.1100 | 4.1860 | 4.1860 | 37,430 |
| Oct 18, 2022 | 4.4000 | 4.4000 | 4.1920 | 4.1920 | 4.1920 | 55,230 |
| Oct 17, 2022 | 4.2000 | 4.3760 | 4.0900 | 4.3760 | 4.3760 | 42,153 |
| Oct 14, 2022 | 4.3500 | 4.3500 | 4.1080 | 4.2020 | 4.2020 | 41,814 |
| Oct 13, 2022 | 4.0420 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 38,871 |
| Oct 12, 2022 | 4.1500 | 4.1780 | 3.9400 | 4.0500 | 4.0500 | 49,323 |
| Oct 11, 2022 | 4.1640 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 27,705 |
| Oct 10, 2022 | 4.2660 | 4.4480 | 4.1760 | 4.1800 | 4.1800 | 28,652 |
| Oct 07, 2022 | 4.3000 | 4.4100 | 4.2760 | 4.3500 | 4.3500 | 20,408 |
| Oct 06, 2022 | 4.4200 | 4.5800 | 4.3800 | 4.3800 | 4.3800 | 72,199 |
| Oct 05, 2022 | 4.4040 | 4.4180 | 4.2320 | 4.3300 | 4.3300 | 27,675 |
| Oct 04, 2022 | 4.1600 | 4.4220 | 4.1600 | 4.4200 | 4.4200 | 25,083 |
| Oct 03, 2022 | 4.2400 | 4.2400 | 4.0360 | 4.1460 | 4.1460 | 79,499 |
| Sept 30, 2022 | 4.2600 | 4.4460 | 4.2400 | 4.2820 | 4.2820 | 61,592 |
| Sept 29, 2022 | 4.6440 | 4.6440 | 4.2620 | 4.3460 | 4.3460 | 84,618 |
| Sept 28, 2022 | 4.5300 | 4.6840 | 4.4500 | 4.5520 | 4.5520 | 59,157 |
| Sept 27, 2022 | 4.4460 | 4.6340 | 4.4000 | 4.5400 | 4.5400 | 57,538 |
| Sept 26, 2022 | 4.6400 | 4.6480 | 4.4000 | 4.4760 | 4.4760 | 59,588 |
| Sept 23, 2022 | 4.8500 | 4.8920 | 4.5280 | 4.5280 | 4.5280 | 61,570 |
| Sept 22, 2022 | 4.9580 | 5.0800 | 4.8200 | 4.8540 | 4.8540 | 61,492 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
