Canada markets open in 3 hours 58 minutes

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.5280-0.1360 (-2.92%)
As of 11:12AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20224.62204.62204.50604.52804.528012,676
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
Sept 21, 20225.18505.21505.05005.05005.050042,984
Sept 20, 20224.92005.26004.75805.24505.245070,905
Sept 19, 20225.04505.04504.81004.86404.864047,987
Sept 16, 20225.25005.29505.06505.06505.065057,666
Sept 15, 20225.24005.37005.13505.30005.300064,165
Sept 14, 20225.26005.45505.08505.10505.1050127,248
Sept 13, 20225.32505.39505.14005.28505.2850115,704
Sept 12, 20225.25005.35005.20505.31005.310081,709
Sept 09, 20224.90005.17504.90005.13005.130090,319
Sept 08, 20225.13005.13004.65204.82004.8200161,955
Sept 07, 20224.96005.10004.83205.05505.055077,055
Sept 06, 20224.55005.18504.55004.95604.9560162,661
Sept 05, 20224.61204.61204.39204.57204.572073,115
Sept 02, 20224.55004.66004.50004.56004.560041,098
Sept 01, 20224.55204.55404.43004.46004.460039,257
Aug 31, 20224.56604.61004.50004.60204.602038,905
Aug 30, 20224.38004.71804.38004.65004.650081,182
Aug 29, 20224.37204.52604.37204.40004.400037,018
Aug 26, 20224.50004.59804.40004.48204.482063,040
Aug 25, 20224.28604.49404.28604.35804.358050,275
Aug 24, 20224.24804.30004.19804.28604.286031,828
Aug 23, 20224.33404.35004.23004.24404.244049,698
Aug 22, 20224.62404.62404.33004.33404.334055,073
Aug 19, 20224.39404.50604.35004.50204.502059,252
Aug 18, 20224.51204.54804.35204.40404.404074,738
Aug 17, 20224.72804.75404.48004.51204.512082,538
Aug 16, 20224.56804.74804.50004.62004.6200117,873
Aug 15, 20224.53204.58004.48004.53404.534029,200
Aug 12, 20224.52604.54404.38004.51204.512062,906
Aug 11, 20224.37404.51004.37404.47804.478072,893
Aug 10, 20224.18404.38204.10004.37404.374080,464
Aug 09, 20224.41404.42404.13004.15204.152094,438
Aug 08, 20224.58004.58004.40004.41404.414049,991
Aug 05, 20224.38004.54004.35604.53004.5300124,134
Aug 04, 20224.17204.46404.17204.35604.3560125,702
Aug 03, 20223.95004.30003.92404.18004.1800160,488
Aug 02, 20224.04004.08203.82003.91203.912072,527
Aug 01, 20224.00004.19003.91404.02204.022096,193
Jul 29, 20223.84004.07403.80003.98803.9880180,377
Jul 28, 20223.97004.07403.75003.81403.8140247,593
Jul 27, 20224.30004.34203.95203.97403.9740197,522
Jul 26, 20224.59004.59004.32404.34804.3480104,508
Jul 25, 20224.50004.60004.44204.48204.482057,619
Jul 22, 20224.48404.57004.42204.50004.500027,843
Jul 21, 20224.45004.58004.36804.44604.446081,055
Jul 20, 20224.26004.40004.25004.39604.396099,643
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...