Canada markets open in 4 hours 44 minutes

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.1060+0.0100 (+0.24%)
As of 10:23AM CET. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 20234.16004.16004.08004.10604.10605,841
Feb 08, 20234.07004.17804.05404.09604.096089,452
Feb 07, 20234.13004.14404.03004.05204.052081,339
Feb 06, 20234.14004.16804.12204.13204.132071,147
Feb 03, 20234.28004.28004.13204.16004.1600143,308
Feb 02, 20234.27404.31404.24004.31004.310049,197
Feb 01, 20234.21604.37604.21604.27404.274080,871
Jan 31, 20234.27804.27804.20204.23804.238034,790
Jan 30, 20234.35004.35004.23604.24004.240048,485
Jan 27, 20234.41404.56604.35004.35204.352062,984
Jan 26, 20234.30004.42004.24004.40004.4000111,747
Jan 25, 20234.23404.23404.12004.17004.170019,251
Jan 24, 20234.21004.23404.19004.19004.19007,998
Jan 23, 20234.27004.29804.16804.21604.216017,501
Jan 20, 20234.15004.25004.15004.22004.220026,137
Jan 19, 20234.15004.18204.10004.18004.180036,210
Jan 18, 20234.16004.24404.11004.12404.124028,877
Jan 17, 20234.15204.25604.12004.14804.148032,460
Jan 16, 20234.27804.30004.17204.24004.240028,287
Jan 13, 20234.31004.41004.23004.27804.278042,090
Jan 12, 20234.32004.44604.27404.34004.340050,511
Jan 11, 20234.22004.44004.22004.34004.340066,070
Jan 10, 20234.20004.22004.12204.19804.198018,918
Jan 09, 20234.18004.30004.18004.22004.220024,502
Jan 06, 20234.27604.27604.08004.16804.168022,784
Jan 05, 20234.27404.30804.16604.16604.166025,519
Jan 04, 20234.24004.31604.21604.29604.296011,850
Jan 03, 20234.34004.41204.17204.21404.214033,397
Jan 02, 20234.22004.42004.22004.33804.338067,649
Dec 30, 20224.12404.21604.12404.20004.200016,535
Dec 29, 20224.13004.23004.05204.21804.218029,207
Dec 28, 20224.03004.19004.02004.13004.130032,410
Dec 27, 20224.00004.05003.96004.03004.030051,318
Dec 23, 20224.07804.17403.98804.00004.000068,667
Dec 22, 20224.20004.20204.07004.14404.144027,988
Dec 21, 20224.20004.20204.14804.19004.190027,050
Dec 20, 20224.15804.20204.11004.17404.174026,478
Dec 19, 20224.30004.30004.16004.22004.220046,222
Dec 16, 20224.27004.29004.19804.28004.280051,464
Dec 15, 20224.34404.37204.22404.37204.372030,304
Dec 14, 20224.36604.45004.28204.36004.360038,095
Dec 13, 20224.40004.50004.27204.39004.390037,926
Dec 12, 20224.40004.40004.30004.32404.324052,282
Dec 09, 20224.49804.53004.40004.48404.484062,218
Dec 08, 20224.38004.48404.24004.48404.484076,499
Dec 07, 20224.50004.51404.39004.50004.500037,844
Dec 06, 20224.62204.62204.38404.47604.476051,183
Dec 05, 20224.50004.71204.46404.66404.664071,141
Dec 02, 20224.39004.57804.14804.50804.5080231,795
Dec 01, 20224.65004.80004.60004.72004.720071,961
Nov 30, 20224.70004.70604.53204.53404.5340570,259
Nov 29, 20224.72004.79004.61404.72004.720059,302
Nov 28, 20224.68004.72004.50004.72004.720033,033
Nov 25, 20224.70004.72204.56404.67604.676041,943
Nov 24, 20224.52004.70004.52004.65004.650027,086
Nov 23, 20224.40004.53004.39004.52004.520018,257
Nov 22, 20224.56204.57004.38004.38804.388031,521
Nov 21, 20224.50004.61204.45004.53804.538057,415
Nov 18, 20224.87004.87004.51004.51604.516073,571
Nov 17, 20224.90004.92804.70804.79004.790085,964
Nov 16, 20224.85004.85804.71204.85004.850086,135
Nov 15, 20225.07005.07504.85004.92004.9200102,042
Nov 14, 20225.00005.14504.82205.10505.1050154,347
Nov 11, 20224.70004.97004.63004.95004.950099,059
Nov 10, 20224.68804.74004.59404.69004.690057,784
Nov 09, 20224.87004.87004.64004.68404.684066,246
Nov 08, 20224.72004.91604.67604.89204.892057,053
Nov 07, 20224.63004.79804.63004.78004.780042,138
Nov 04, 20224.68004.77204.58004.72804.728047,129
Nov 03, 20224.71004.75604.65204.72604.726033,872
Nov 02, 20224.85004.85004.64004.79204.792041,620
Nov 01, 20224.71404.88404.71404.80004.800044,014
Oct 31, 20224.58004.68004.49804.65004.650040,587
Oct 28, 20224.72004.72004.49204.50004.500097,088
Oct 27, 20224.71004.72004.50004.72004.7200189,878
Oct 26, 20224.35204.73804.28204.71004.7100147,479
Oct 25, 20224.44004.45004.26204.35204.352063,820
Oct 24, 20224.37404.50004.20804.34004.340057,458
Oct 21, 20224.21804.35004.12004.35004.350031,167
Oct 20, 20224.22804.23604.10004.23204.232027,987
Oct 19, 20224.18004.21804.11004.18604.186037,430
Oct 18, 20224.40004.40004.19204.19204.192055,230
Oct 17, 20224.20004.37604.09004.37604.376042,153
Oct 14, 20224.35004.35004.10804.20204.202041,814
Oct 13, 20224.04204.25004.00004.25004.250038,871
Oct 12, 20224.15004.17803.94004.05004.050049,323
Oct 11, 20224.16404.20004.06004.15004.150027,705
Oct 10, 20224.26604.44804.17604.18004.180028,652
Oct 07, 20224.30004.41004.27604.35004.350020,408
Oct 06, 20224.42004.58004.38004.38004.380072,199
Oct 05, 20224.40404.41804.23204.33004.330027,675
Oct 04, 20224.16004.42204.16004.42004.420025,083
Oct 03, 20224.24004.24004.03604.14604.146079,499
Sept 30, 20224.26004.44604.24004.28204.282061,592
Sept 29, 20224.64404.64404.26204.34604.346084,618
Sept 28, 20224.53004.68404.45004.55204.552059,157
Sept 27, 20224.44604.63404.40004.54004.540057,538
Sept 26, 20224.64004.64804.40004.47604.476059,588
Sept 23, 20224.85004.89204.52804.52804.528061,570
Sept 22, 20224.95805.08004.82004.85404.854061,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...