Canada markets open in 3 hours 48 minutes

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.0100-0.0900 (-2.20%)
As of 11:15AM CEST. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20234.00504.03503.95504.01004.010011,154
Oct 03, 20234.18504.20004.10004.10004.10009,061
Oct 02, 20234.24004.27004.18504.21004.21005,613
Sept 29, 20234.01004.24504.01004.20004.200037,263
Sept 28, 20234.10004.10004.00004.01004.010010,696
Sept 27, 20234.01004.09504.00004.04504.04509,272
Sept 26, 20234.03004.05003.99004.01504.015015,350
Sept 25, 20234.06004.16504.01004.03004.030021,418
Sept 22, 20234.16004.28004.10004.14504.145021,542
Sept 21, 20234.06504.13004.00004.08004.080034,760
Sept 20, 20234.20004.20004.06004.07004.070011,097
Sept 19, 20234.00004.20004.00004.15004.150034,691
Sept 18, 20234.08004.09503.96004.01004.010014,735
Sept 15, 20233.96004.07003.96004.07004.070035,635
Sept 14, 20233.85004.06003.83004.00004.000039,801
Sept 13, 20233.83503.84003.78503.82003.820012,856
Sept 12, 20233.68003.83003.63003.76503.765038,964
Sept 11, 20233.65003.65003.61003.63003.630011,323
Sept 08, 20233.78003.78003.62003.65003.650021,788
Sept 07, 20233.65003.70003.64003.70003.700016,578
Sept 06, 20233.81003.81003.67503.68003.680055,019
Sept 05, 20233.88003.88003.81003.82003.820017,868
Sept 04, 20233.98003.98003.87503.88003.880043,454
Sept 01, 20234.02004.02003.93003.93003.930015,104
Aug 31, 20233.92504.03003.92503.93003.930028,152
Aug 30, 20233.94003.99503.92503.92503.925024,563
Aug 29, 20233.92004.05003.92003.95003.950034,966
Aug 28, 20233.96004.05003.90003.90003.900034,344
Aug 25, 20233.96004.04503.96003.98003.980025,885
Aug 24, 20234.00004.08503.96003.96003.960018,134
Aug 23, 20234.01004.05004.00004.00004.00008,549
Aug 22, 20234.03004.10004.03004.03004.030014,372
Aug 21, 20234.01504.04503.92504.01504.015035,312
Aug 18, 20234.08004.09504.01504.01504.015045,963
Aug 17, 20234.15004.16004.08004.11004.110011,356
Aug 16, 20234.21504.22504.10504.10504.105013,049
Aug 15, 20234.25004.25004.12504.21504.215017,949
Aug 14, 20234.29004.33504.22004.25004.250023,490
Aug 11, 20234.20004.29004.12004.21004.210036,395
Aug 10, 20234.22004.22004.10004.10004.100012,526
Aug 09, 20234.04004.14004.04004.08004.08009,999
Aug 08, 20234.06504.14004.04004.08004.080036,055
Aug 07, 2023------
Aug 04, 20234.31004.31004.22004.28004.280026,951
Aug 03, 20234.30504.43004.25004.38504.385046,777
Aug 02, 20234.62004.62004.20004.30504.3050144,795
Aug 01, 20234.78004.78004.43004.45504.4550152,679
Jul 31, 20234.74004.81504.73504.78504.785040,938
Jul 28, 20234.90004.90504.70004.72504.725052,636
Jul 27, 20234.98005.02004.91004.91004.910037,938
Jul 26, 20235.09005.09004.95505.03005.030034,039
Jul 25, 20235.03005.05004.96505.03005.030025,519
Jul 24, 20235.03005.13004.98005.01005.010028,189
Jul 21, 20234.98505.04004.90505.04005.040063,901
Jul 20, 20235.05005.11004.96504.98504.985096,769
Jul 19, 20235.23005.33005.07005.10005.100086,250
Jul 18, 20235.60005.60005.10005.23005.2300185,442
Jul 17, 20235.68005.76005.58005.68005.680064,874
Jul 14, 20235.60005.73005.55005.67005.670039,866
Jul 13, 20235.57005.64005.55005.60005.600028,413
Jul 12, 20235.64005.68005.56005.56005.560061,193
Jul 11, 20235.64005.74005.56005.63005.630072,531
Jul 10, 20235.27005.63005.27005.62005.620068,014
Jul 07, 20235.20005.35005.18005.35005.350025,684
Jul 06, 20235.33005.33005.20005.27005.270044,555
Jul 05, 20235.49005.49005.29005.39005.390021,442
Jul 04, 20235.29005.57005.28005.44005.440075,697
Jul 03, 20235.07005.28005.04005.28005.280079,190
Jun 30, 20234.90505.18004.90505.13005.130071,701
Jun 29, 20234.98505.18004.94004.95504.955049,969
Jun 28, 20234.80005.02004.77504.94004.940062,777
Jun 27, 20234.65004.79504.65004.77004.770030,692
Jun 26, 20234.85004.85004.66004.70504.705031,617
Jun 23, 20234.90004.90004.70504.71504.715035,246
Jun 22, 20234.80004.82004.73504.80004.800027,139
Jun 21, 20234.99004.99004.80004.80004.800032,729
Jun 20, 20235.00005.08004.99005.00005.000029,686
Jun 19, 20234.99005.15004.99005.04005.040035,914
Jun 16, 20234.86005.02004.84505.01005.010075,439
Jun 15, 20234.90004.96004.81004.85504.855055,346
Jun 14, 20235.02005.07004.70504.95004.9500141,854
Jun 13, 20235.30005.31005.04005.09005.090053,175
Jun 12, 20235.34005.38005.28005.28005.280024,360
Jun 09, 20235.28005.38005.28005.34005.340028,975
Jun 08, 20235.22005.42005.18005.28005.280060,657
Jun 07, 20235.50005.50005.25005.25005.250074,339
Jun 06, 20235.43005.55005.41005.43005.430058,380
Jun 05, 20235.70005.75005.42005.42005.420093,988
Jun 02, 20235.64005.80005.57005.70005.7000108,733
Jun 01, 2023------
May 31, 20235.20005.44005.12005.36005.3600107,790
May 30, 20235.32005.84005.25005.25005.2500247,323
May 29, 20235.40005.47005.27005.32005.3200126,791
May 26, 20234.95005.40004.89005.35005.3500318,627
May 25, 20234.63005.15004.59504.91004.9100405,163
May 24, 20234.45004.48504.31004.31004.310034,617
May 23, 20234.60004.62504.48004.50504.505041,864
May 22, 20234.63504.65004.56004.58504.585028,062
May 19, 20234.57504.66504.54004.62504.625050,442
May 18, 20234.55504.61004.55004.56504.565056,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...