Aramis Group SAS (ARAMI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 4.5800 | 4.5800 | 4.4000 | 4.4140 | 4.4140 | 49,991 |
| Aug 05, 2022 | 4.3800 | 4.5400 | 4.3560 | 4.5300 | 4.5300 | 124,134 |
| Aug 04, 2022 | 4.1720 | 4.4640 | 4.1720 | 4.3560 | 4.3560 | 125,702 |
| Aug 03, 2022 | 3.9500 | 4.3000 | 3.9240 | 4.1800 | 4.1800 | 160,488 |
| Aug 02, 2022 | 4.0400 | 4.0820 | 3.8200 | 3.9120 | 3.9120 | 72,527 |
| Aug 01, 2022 | 4.0000 | 4.1900 | 3.9140 | 4.0220 | 4.0220 | 96,193 |
| Jul 29, 2022 | 3.8400 | 4.0740 | 3.8000 | 3.9880 | 3.9880 | 180,377 |
| Jul 28, 2022 | 3.9700 | 4.0740 | 3.7500 | 3.8140 | 3.8140 | 247,593 |
| Jul 27, 2022 | 4.3000 | 4.3420 | 3.9520 | 3.9740 | 3.9740 | 197,522 |
| Jul 26, 2022 | 4.5900 | 4.5900 | 4.3240 | 4.3480 | 4.3480 | 104,508 |
| Jul 25, 2022 | 4.5000 | 4.6000 | 4.4420 | 4.4820 | 4.4820 | 57,619 |
| Jul 22, 2022 | 4.4840 | 4.5700 | 4.4220 | 4.5000 | 4.5000 | 27,843 |
| Jul 21, 2022 | 4.4500 | 4.5800 | 4.3680 | 4.4460 | 4.4460 | 81,055 |
| Jul 20, 2022 | 4.2600 | 4.4000 | 4.2500 | 4.3960 | 4.3960 | 99,643 |
| Jul 19, 2022 | 4.1920 | 4.2460 | 4.0080 | 4.1820 | 4.1820 | 64,244 |
| Jul 18, 2022 | 3.9540 | 4.2100 | 3.9480 | 4.1920 | 4.1920 | 103,975 |
| Jul 15, 2022 | 3.8700 | 3.9260 | 3.7500 | 3.8920 | 3.8920 | 51,723 |
| Jul 14, 2022 | 3.9700 | 4.0140 | 3.7420 | 3.7760 | 3.7760 | 72,460 |
| Jul 13, 2022 | 3.9200 | 3.9920 | 3.8060 | 3.9060 | 3.9060 | 77,036 |
| Jul 12, 2022 | 4.1900 | 4.1900 | 3.8520 | 3.9700 | 3.9700 | 91,754 |
| Jul 11, 2022 | 4.0500 | 4.2000 | 3.9320 | 4.1240 | 4.1240 | 101,468 |
| Jul 08, 2022 | 4.0900 | 4.1880 | 4.0400 | 4.0700 | 4.0700 | 59,359 |
| Jul 07, 2022 | 4.0000 | 4.1460 | 3.9500 | 4.0520 | 4.0520 | 66,641 |
| Jul 06, 2022 | 4.1280 | 4.1720 | 3.9220 | 3.9220 | 3.9220 | 91,747 |
| Jul 05, 2022 | 4.1980 | 4.2500 | 3.9600 | 3.9800 | 3.9800 | 97,181 |
| Jul 04, 2022 | 4.3520 | 4.3560 | 4.0800 | 4.1360 | 4.1360 | 156,081 |
| Jul 01, 2022 | 4.2700 | 4.4240 | 4.2500 | 4.3500 | 4.3500 | 92,466 |
| Jun 30, 2022 | 4.2500 | 4.3680 | 4.0860 | 4.3240 | 4.3240 | 217,291 |
| Jun 29, 2022 | 4.5400 | 4.5420 | 4.2600 | 4.3000 | 4.3000 | 161,766 |
| Jun 28, 2022 | 4.5500 | 5.0000 | 4.5500 | 4.5520 | 4.5520 | 325,774 |
| Jun 27, 2022 | 4.5620 | 4.7020 | 4.4020 | 4.4500 | 4.4500 | 84,183 |
| Jun 24, 2022 | 4.5300 | 4.6320 | 4.4580 | 4.5620 | 4.5620 | 67,123 |
| Jun 23, 2022 | 4.5600 | 4.5600 | 4.3060 | 4.4540 | 4.4540 | 92,056 |
| Jun 22, 2022 | 4.2500 | 4.5120 | 4.2500 | 4.5060 | 4.5060 | 198,067 |
| Jun 21, 2022 | 4.6100 | 4.6140 | 4.1900 | 4.3300 | 4.3300 | 297,233 |
| Jun 20, 2022 | 4.8000 | 4.8000 | 4.6020 | 4.6020 | 4.6020 | 35,576 |
| Jun 17, 2022 | 4.7800 | 4.8020 | 4.6620 | 4.7200 | 4.7200 | 98,081 |
| Jun 16, 2022 | 4.7900 | 4.7900 | 4.5800 | 4.6780 | 4.6780 | 105,507 |
| Jun 15, 2022 | 4.8000 | 4.8000 | 4.5720 | 4.7300 | 4.7300 | 65,640 |
| Jun 14, 2022 | 4.8120 | 4.8400 | 4.5500 | 4.5780 | 4.5780 | 113,725 |
| Jun 13, 2022 | 5.0600 | 5.0850 | 4.7000 | 4.7300 | 4.7300 | 154,987 |
| Jun 10, 2022 | 5.3700 | 5.3700 | 5.1200 | 5.1200 | 5.1200 | 96,520 |
| Jun 09, 2022 | 5.5000 | 5.5000 | 5.2250 | 5.3700 | 5.3700 | 92,122 |
| Jun 08, 2022 | 5.2700 | 5.5350 | 5.2700 | 5.4450 | 5.4450 | 83,367 |
| Jun 07, 2022 | 5.3400 | 5.3900 | 5.1700 | 5.2900 | 5.2900 | 139,773 |
| Jun 06, 2022 | 5.4850 | 5.5600 | 5.3550 | 5.4600 | 5.4600 | 102,550 |
| Jun 03, 2022 | 5.4500 | 5.6800 | 5.2750 | 5.2900 | 5.2900 | 197,103 |
| Jun 02, 2022 | 5.5050 | 5.6100 | 5.3500 | 5.4450 | 5.4450 | 86,564 |
| Jun 01, 2022 | 5.7500 | 5.7500 | 5.4450 | 5.4450 | 5.4450 | 120,239 |
| May 31, 2022 | 5.8900 | 5.8900 | 5.6250 | 5.6500 | 5.6500 | 115,604 |
| May 30, 2022 | 5.9000 | 5.9700 | 5.6950 | 5.7950 | 5.7950 | 109,845 |
| May 27, 2022 | 5.8950 | 5.9200 | 5.6700 | 5.8150 | 5.8150 | 167,404 |
| May 26, 2022 | 5.3800 | 5.7950 | 5.3250 | 5.7950 | 5.7950 | 151,579 |
| May 25, 2022 | 5.4000 | 5.4000 | 5.1750 | 5.3100 | 5.3100 | 63,221 |
| May 24, 2022 | 5.4200 | 5.4750 | 5.2500 | 5.2900 | 5.2900 | 93,967 |
| May 23, 2022 | 5.8000 | 5.8200 | 5.4250 | 5.4700 | 5.4700 | 117,741 |
| May 20, 2022 | 5.6800 | 5.8250 | 5.5000 | 5.5700 | 5.5700 | 94,787 |
| May 19, 2022 | 5.5100 | 5.5650 | 5.3300 | 5.4950 | 5.4950 | 104,795 |
| May 18, 2022 | 5.8250 | 6.1450 | 5.5400 | 5.5600 | 5.5600 | 227,623 |
| May 17, 2022 | 5.8400 | 6.1700 | 5.5500 | 5.7000 | 5.7000 | 273,924 |
| May 16, 2022 | 5.3600 | 5.6750 | 5.3500 | 5.6050 | 5.6050 | 101,600 |
| May 13, 2022 | 5.3900 | 5.5050 | 5.3200 | 5.4950 | 5.4950 | 74,783 |
| May 12, 2022 | 5.2400 | 5.2950 | 4.9600 | 5.2350 | 5.2350 | 92,139 |
| May 11, 2022 | 5.2000 | 5.2900 | 5.1100 | 5.2350 | 5.2350 | 63,530 |
| May 10, 2022 | 5.2350 | 5.2400 | 5.0100 | 5.0100 | 5.0100 | 89,452 |
| May 09, 2022 | 5.4700 | 5.4700 | 5.0800 | 5.1000 | 5.1000 | 100,498 |
| May 06, 2022 | 5.5200 | 5.5250 | 5.1900 | 5.4450 | 5.4450 | 134,893 |
| May 05, 2022 | 5.9200 | 6.1700 | 5.4700 | 5.5600 | 5.5600 | 156,118 |
| May 04, 2022 | 5.8200 | 5.8500 | 5.6200 | 5.7000 | 5.7000 | 68,960 |
| May 03, 2022 | 6.0000 | 6.0300 | 5.8100 | 5.8500 | 5.8500 | 93,976 |
| May 02, 2022 | 5.6500 | 5.9650 | 5.4350 | 5.9650 | 5.9650 | 90,119 |
| Apr 29, 2022 | 5.6800 | 5.7800 | 5.5650 | 5.5850 | 5.5850 | 72,932 |
| Apr 28, 2022 | 5.5150 | 5.6950 | 5.4600 | 5.5650 | 5.5650 | 113,632 |
| Apr 27, 2022 | 5.6500 | 5.7700 | 5.4700 | 5.4700 | 5.4700 | 165,101 |
| Apr 26, 2022 | 5.8400 | 5.8400 | 5.5400 | 5.5450 | 5.5450 | 124,059 |
| Apr 25, 2022 | 6.1000 | 6.1650 | 5.8350 | 5.8350 | 5.8350 | 137,056 |
| Apr 22, 2022 | 6.4400 | 6.4400 | 6.1500 | 6.1500 | 6.1500 | 69,375 |
| Apr 21, 2022 | 6.4000 | 6.5000 | 6.2800 | 6.4350 | 6.4350 | 86,785 |
| Apr 20, 2022 | 6.2900 | 6.3900 | 6.1000 | 6.2650 | 6.2650 | 179,415 |
| Apr 19, 2022 | 6.3500 | 6.3950 | 6.1200 | 6.2500 | 6.2500 | 83,176 |
| Apr 14, 2022 | 6.1000 | 6.4700 | 6.0850 | 6.2750 | 6.2750 | 160,245 |
| Apr 13, 2022 | 6.2400 | 6.3150 | 6.0500 | 6.0600 | 6.0600 | 122,357 |
| Apr 12, 2022 | 6.2300 | 6.2800 | 6.1250 | 6.2400 | 6.2400 | 87,809 |
| Apr 11, 2022 | 6.5000 | 6.5000 | 6.2500 | 6.2800 | 6.2800 | 58,047 |
| Apr 08, 2022 | 6.5850 | 6.6000 | 6.3300 | 6.4000 | 6.4000 | 66,871 |
| Apr 07, 2022 | 6.6000 | 6.6100 | 6.4000 | 6.4450 | 6.4450 | 124,628 |
| Apr 06, 2022 | 7.0750 | 7.0750 | 6.4400 | 6.5200 | 6.5200 | 161,309 |
| Apr 05, 2022 | 7.2450 | 7.2450 | 7.0000 | 7.0000 | 7.0000 | 89,459 |
| Apr 04, 2022 | 7.1800 | 7.2500 | 7.0700 | 7.1250 | 7.1250 | 67,847 |
| Apr 01, 2022 | 7.1400 | 7.2000 | 7.0200 | 7.0500 | 7.0500 | 82,377 |
| Mar 31, 2022 | 7.7400 | 7.7400 | 7.1400 | 7.1400 | 7.1400 | 144,406 |
| Mar 30, 2022 | 7.7000 | 7.8400 | 7.5200 | 7.6000 | 7.6000 | 60,594 |
| Mar 29, 2022 | 7.4300 | 7.6900 | 7.4300 | 7.6500 | 7.6500 | 77,777 |
| Mar 28, 2022 | 7.3600 | 7.5700 | 7.2800 | 7.3500 | 7.3500 | 51,836 |
| Mar 25, 2022 | 7.6800 | 7.6800 | 7.3400 | 7.3600 | 7.3600 | 58,288 |
| Mar 24, 2022 | 7.8000 | 7.8300 | 7.4400 | 7.6200 | 7.6200 | 87,349 |
| Mar 23, 2022 | 7.6900 | 7.7600 | 7.3900 | 7.6900 | 7.6900 | 82,535 |
| Mar 22, 2022 | 7.6000 | 7.6600 | 7.4700 | 7.5600 | 7.5600 | 91,765 |
| Mar 21, 2022 | 7.5100 | 7.8300 | 7.4300 | 7.4300 | 7.4300 | 106,581 |
| Mar 18, 2022 | 7.5000 | 7.5000 | 7.2100 | 7.3500 | 7.3500 | 114,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
