Canada markets close in 14 minutes

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.4140-0.1160 (-2.56%)
At close: 05:35PM CEST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20224.58004.58004.40004.41404.414049,991
Aug 05, 20224.38004.54004.35604.53004.5300124,134
Aug 04, 20224.17204.46404.17204.35604.3560125,702
Aug 03, 20223.95004.30003.92404.18004.1800160,488
Aug 02, 20224.04004.08203.82003.91203.912072,527
Aug 01, 20224.00004.19003.91404.02204.022096,193
Jul 29, 20223.84004.07403.80003.98803.9880180,377
Jul 28, 20223.97004.07403.75003.81403.8140247,593
Jul 27, 20224.30004.34203.95203.97403.9740197,522
Jul 26, 20224.59004.59004.32404.34804.3480104,508
Jul 25, 20224.50004.60004.44204.48204.482057,619
Jul 22, 20224.48404.57004.42204.50004.500027,843
Jul 21, 20224.45004.58004.36804.44604.446081,055
Jul 20, 20224.26004.40004.25004.39604.396099,643
Jul 19, 20224.19204.24604.00804.18204.182064,244
Jul 18, 20223.95404.21003.94804.19204.1920103,975
Jul 15, 20223.87003.92603.75003.89203.892051,723
Jul 14, 20223.97004.01403.74203.77603.776072,460
Jul 13, 20223.92003.99203.80603.90603.906077,036
Jul 12, 20224.19004.19003.85203.97003.970091,754
Jul 11, 20224.05004.20003.93204.12404.1240101,468
Jul 08, 20224.09004.18804.04004.07004.070059,359
Jul 07, 20224.00004.14603.95004.05204.052066,641
Jul 06, 20224.12804.17203.92203.92203.922091,747
Jul 05, 20224.19804.25003.96003.98003.980097,181
Jul 04, 20224.35204.35604.08004.13604.1360156,081
Jul 01, 20224.27004.42404.25004.35004.350092,466
Jun 30, 20224.25004.36804.08604.32404.3240217,291
Jun 29, 20224.54004.54204.26004.30004.3000161,766
Jun 28, 20224.55005.00004.55004.55204.5520325,774
Jun 27, 20224.56204.70204.40204.45004.450084,183
Jun 24, 20224.53004.63204.45804.56204.562067,123
Jun 23, 20224.56004.56004.30604.45404.454092,056
Jun 22, 20224.25004.51204.25004.50604.5060198,067
Jun 21, 20224.61004.61404.19004.33004.3300297,233
Jun 20, 20224.80004.80004.60204.60204.602035,576
Jun 17, 20224.78004.80204.66204.72004.720098,081
Jun 16, 20224.79004.79004.58004.67804.6780105,507
Jun 15, 20224.80004.80004.57204.73004.730065,640
Jun 14, 20224.81204.84004.55004.57804.5780113,725
Jun 13, 20225.06005.08504.70004.73004.7300154,987
Jun 10, 20225.37005.37005.12005.12005.120096,520
Jun 09, 20225.50005.50005.22505.37005.370092,122
Jun 08, 20225.27005.53505.27005.44505.445083,367
Jun 07, 20225.34005.39005.17005.29005.2900139,773
Jun 06, 20225.48505.56005.35505.46005.4600102,550
Jun 03, 20225.45005.68005.27505.29005.2900197,103
Jun 02, 20225.50505.61005.35005.44505.445086,564
Jun 01, 20225.75005.75005.44505.44505.4450120,239
May 31, 20225.89005.89005.62505.65005.6500115,604
May 30, 20225.90005.97005.69505.79505.7950109,845
May 27, 20225.89505.92005.67005.81505.8150167,404
May 26, 20225.38005.79505.32505.79505.7950151,579
May 25, 20225.40005.40005.17505.31005.310063,221
May 24, 20225.42005.47505.25005.29005.290093,967
May 23, 20225.80005.82005.42505.47005.4700117,741
May 20, 20225.68005.82505.50005.57005.570094,787
May 19, 20225.51005.56505.33005.49505.4950104,795
May 18, 20225.82506.14505.54005.56005.5600227,623
May 17, 20225.84006.17005.55005.70005.7000273,924
May 16, 20225.36005.67505.35005.60505.6050101,600
May 13, 20225.39005.50505.32005.49505.495074,783
May 12, 20225.24005.29504.96005.23505.235092,139
May 11, 20225.20005.29005.11005.23505.235063,530
May 10, 20225.23505.24005.01005.01005.010089,452
May 09, 20225.47005.47005.08005.10005.1000100,498
May 06, 20225.52005.52505.19005.44505.4450134,893
May 05, 20225.92006.17005.47005.56005.5600156,118
May 04, 20225.82005.85005.62005.70005.700068,960
May 03, 20226.00006.03005.81005.85005.850093,976
May 02, 20225.65005.96505.43505.96505.965090,119
Apr 29, 20225.68005.78005.56505.58505.585072,932
Apr 28, 20225.51505.69505.46005.56505.5650113,632
Apr 27, 20225.65005.77005.47005.47005.4700165,101
Apr 26, 20225.84005.84005.54005.54505.5450124,059
Apr 25, 20226.10006.16505.83505.83505.8350137,056
Apr 22, 20226.44006.44006.15006.15006.150069,375
Apr 21, 20226.40006.50006.28006.43506.435086,785
Apr 20, 20226.29006.39006.10006.26506.2650179,415
Apr 19, 20226.35006.39506.12006.25006.250083,176
Apr 14, 20226.10006.47006.08506.27506.2750160,245
Apr 13, 20226.24006.31506.05006.06006.0600122,357
Apr 12, 20226.23006.28006.12506.24006.240087,809
Apr 11, 20226.50006.50006.25006.28006.280058,047
Apr 08, 20226.58506.60006.33006.40006.400066,871
Apr 07, 20226.60006.61006.40006.44506.4450124,628
Apr 06, 20227.07507.07506.44006.52006.5200161,309
Apr 05, 20227.24507.24507.00007.00007.000089,459
Apr 04, 20227.18007.25007.07007.12507.125067,847
Apr 01, 20227.14007.20007.02007.05007.050082,377
Mar 31, 20227.74007.74007.14007.14007.1400144,406
Mar 30, 20227.70007.84007.52007.60007.600060,594
Mar 29, 20227.43007.69007.43007.65007.650077,777
Mar 28, 20227.36007.57007.28007.35007.350051,836
Mar 25, 20227.68007.68007.34007.36007.360058,288
Mar 24, 20227.80007.83007.44007.62007.620087,349
Mar 23, 20227.69007.76007.39007.69007.690082,535
Mar 22, 20227.60007.66007.47007.56007.560091,765
Mar 21, 20227.51007.83007.43007.43007.4300106,581
Mar 18, 20227.50007.50007.21007.35007.3500114,211
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...