Canada markets closed

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.8180+0.0460 (+1.66%)
At close: 05:35PM CET
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.85002.87002.70002.81802.8180110,327
Mar 23, 20232.64802.83802.55802.77202.7720103,341
Mar 22, 20232.71002.71002.64202.64602.646060,988
Mar 21, 20232.70802.74202.64402.68002.6800239,448
Mar 20, 20232.71602.72002.62002.70002.700062,139
Mar 17, 20232.80202.83402.68202.72802.7280134,291
Mar 16, 20232.96002.97802.78202.82402.8240116,899
Mar 15, 20233.04003.04002.88002.91002.910079,132
Mar 14, 20233.10003.10803.00203.02403.024073,766
Mar 13, 20233.28003.28002.96203.01803.0180333,576
Mar 10, 20233.44003.44003.26003.29603.2960102,852
Mar 09, 20233.47003.47003.40603.44003.440013,741
Mar 08, 20233.43003.45003.34203.45003.450043,602
Mar 07, 20233.51203.51203.36003.37003.370051,562
Mar 06, 20233.52003.53003.47003.50003.500033,665
Mar 03, 20233.49603.53203.47403.51203.512039,516
Mar 02, 20233.44803.50603.40003.49603.496078,231
Mar 01, 20233.73003.73003.40003.45003.4500161,249
Feb 28, 20233.79003.79003.65003.70003.700049,107
Feb 27, 20233.80003.81403.74203.79803.798018,091
Feb 24, 20233.85003.85003.76003.77003.770030,309
Feb 23, 20233.78003.82203.76203.80003.800026,526
Feb 22, 20233.77003.82003.75003.79003.790028,584
Feb 21, 20233.86003.86203.75203.80003.800064,237
Feb 20, 20233.88403.90203.82003.86003.860048,752
Feb 17, 20233.99004.00003.82403.88403.8840122,621
Feb 16, 20234.06004.06003.98804.01804.018069,180
Feb 15, 20234.05004.07204.01604.05404.054032,015
Feb 14, 20234.11804.11804.04404.05404.054026,610
Feb 13, 20234.08204.10004.05004.08804.088042,798
Feb 10, 20234.15004.15004.06004.09804.098019,297
Feb 09, 20234.16004.16604.08004.12404.124047,382
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...