Canada markets close in 3 hours 46 minutes

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.3700-0.0450 (-1.02%)
At close: 05:35PM CEST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20244.47004.41504.33504.37004.370012,801
Jun 21, 20244.47004.47004.36504.41504.415014,723
Jun 20, 20244.44504.45504.30504.43504.435042,399
Jun 19, 20244.25004.44004.25004.43504.435025,834
Jun 18, 20244.20004.34004.20004.27004.270031,091
Jun 17, 20244.25004.39004.22004.28504.285042,213
Jun 14, 20244.29004.40003.92004.40004.4000107,088
Jun 13, 20244.54504.55504.34004.37004.370065,869
Jun 12, 20244.60004.62504.50004.54504.545062,882
Jun 11, 20244.72004.74504.60004.62004.620039,808
Jun 10, 20244.71004.80004.71004.77004.770018,759
Jun 07, 20244.91004.91004.72004.80004.800043,541
Jun 06, 20244.97005.03004.91004.91004.9100212,243
Jun 05, 20244.87004.99504.86004.99004.990078,834
Jun 04, 20244.78004.96004.78004.82004.820088,920
Jun 03, 20244.80004.83504.71504.76504.765053,598
May 31, 20244.56504.74504.56504.72504.725084,620
May 30, 20244.52004.56004.49504.54504.545027,913
May 29, 20244.56004.58004.30004.49004.490080,303
May 28, 20244.69004.78504.49004.55004.5500177,911
May 27, 20244.24004.24004.13004.14504.145031,236
May 24, 20244.18004.25504.13004.21504.2150170,122
May 23, 20244.15004.25004.06504.18004.1800107,241
May 22, 20243.89004.14003.88004.14004.140085,792
May 21, 20243.90003.90003.87003.88503.885015,259
May 20, 20243.82003.90003.77503.90003.9000142,275
May 17, 20243.72503.86003.72503.85003.8500112,292
May 16, 20243.74003.74003.67003.73003.7300293,534
May 15, 20243.70003.74003.68503.73003.730052,033
May 14, 20243.65503.79503.62503.69003.690063,435
May 13, 20243.62003.65503.60003.63503.635080,088
May 10, 20243.56003.62003.56003.60503.605053,009
May 09, 20243.60003.60003.58003.58003.58004,744
May 08, 20243.56503.60003.56503.60003.600011,709
May 07, 20243.60003.60003.56503.60003.600012,203
May 06, 20243.60003.60003.54003.59003.590015,787
May 03, 20243.60003.60003.56003.57003.57005,077
May 02, 20243.60003.60003.54003.57503.575053,647
Apr 30, 20243.62003.64503.53003.59503.595010,934
Apr 29, 20243.59003.65003.57503.61003.610064,996
Apr 26, 20243.52503.62003.50503.57003.570048,085
Apr 25, 20243.52003.52003.46503.49003.49008,444
Apr 24, 20243.39003.56503.39003.52503.525055,675
Apr 23, 20243.38003.43003.35503.39003.3900166,293
Apr 22, 20243.33503.42003.33003.38003.380027,367
Apr 19, 20243.34503.36003.33503.34503.34502,126
Apr 18, 20243.40003.40003.33503.34503.34508,168
Apr 17, 20243.34503.40003.34503.40003.40003,980
Apr 16, 20243.39003.39003.33003.34003.34009,212
Apr 15, 20243.38503.43503.35003.40503.405030,240
Apr 12, 20243.39003.41003.37003.38503.38508,569
Apr 11, 20243.40503.43003.39003.41003.41007,019
Apr 10, 20243.42003.43003.39503.40503.40507,996
Apr 09, 20243.40003.43503.38503.41003.41009,184
Apr 08, 20243.40003.40003.38003.38503.3850331,359
Apr 05, 20243.34003.40003.34003.39503.395014,947
Apr 04, 20243.39503.39503.36003.38003.38004,580
Apr 03, 20243.38003.39503.34503.38003.380042,946
Apr 02, 20243.35003.45003.33003.33003.330044,344
Mar 28, 20243.38003.38003.35003.36003.360010,218
Mar 27, 20243.33003.38003.33003.35003.350011,886
Mar 26, 20243.33003.41003.32003.38003.38009,541
Mar 25, 20243.33003.40003.33003.38003.380016,894
Mar 22, 20243.41003.41003.38503.40003.40008,257
Mar 21, 20243.35503.45503.35503.41003.410012,431
Mar 20, 20243.37003.46003.32003.46003.46009,366
Mar 19, 20243.44503.44503.30003.33503.33508,713
Mar 18, 20243.48003.48503.36003.40003.400019,993
Mar 15, 20243.55003.58003.48003.49003.490087,943
Mar 14, 20243.54003.60003.51503.53503.535012,056
Mar 13, 20243.63003.63003.54003.54003.540012,920
Mar 12, 20243.62003.65503.55003.63003.630021,562
Mar 11, 20243.60003.65003.59003.63003.630014,485
Mar 08, 20243.67003.68003.63003.64003.64008,696
Mar 07, 20243.72003.73503.65003.69003.690018,315
Mar 06, 20243.56003.76003.56003.65003.650011,018
Mar 05, 20243.62003.64503.57003.61003.610010,213
Mar 04, 20243.64003.64003.57003.62003.620012,020
Mar 01, 20243.50003.67003.50003.64003.640013,193
Feb 29, 20243.50003.55003.50003.51003.510012,282
Feb 28, 20243.70003.72503.51503.56003.560020,359
Feb 27, 20243.52003.75003.51003.70003.700015,409
Feb 26, 20243.75503.75503.36003.54503.545086,855
Feb 23, 20243.81003.85003.74503.81003.810016,474
Feb 22, 20243.90003.90003.81003.84003.840014,750
Feb 21, 20243.89003.89003.83503.88003.88005,084
Feb 20, 20243.96003.96003.83003.89003.890016,607
Feb 19, 20243.93003.96003.90503.96003.960022,531
Feb 16, 20243.86003.96003.86003.94003.940054,729
Feb 15, 20243.86003.90503.86003.86003.860014,617
Feb 14, 20243.85003.89503.84003.87503.87507,542
Feb 13, 20243.95003.95003.87503.90503.905010,186
Feb 12, 20243.94003.94003.88503.92003.920016,416
Feb 09, 20243.94003.94003.82003.88003.880010,362
Feb 08, 20243.94503.94503.89003.92503.925016,274
Feb 07, 20243.99003.99003.86503.94503.945050,153
Feb 06, 20243.95003.96003.95003.95503.95505,636
Feb 05, 20243.93003.96503.91003.95003.95003,734
Feb 02, 20243.95003.95003.85003.93003.93006,429
Feb 01, 20243.90003.92503.88003.89003.89002,986
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...