Aramis Group SAS (ARAMI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:12AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 4.6220 | 4.6220 | 4.5060 | 4.5280 | 4.5280 | 12,676 |
| Dec 05, 2022 | 4.5000 | 4.7120 | 4.4640 | 4.6640 | 4.6640 | 71,141 |
| Dec 02, 2022 | 4.3900 | 4.5780 | 4.1480 | 4.5080 | 4.5080 | 231,795 |
| Dec 01, 2022 | 4.6500 | 4.8000 | 4.6000 | 4.7200 | 4.7200 | 71,961 |
| Nov 30, 2022 | 4.7000 | 4.7060 | 4.5320 | 4.5340 | 4.5340 | 570,259 |
| Nov 29, 2022 | 4.7200 | 4.7900 | 4.6140 | 4.7200 | 4.7200 | 59,302 |
| Nov 28, 2022 | 4.6800 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 33,033 |
| Nov 25, 2022 | 4.7000 | 4.7220 | 4.5640 | 4.6760 | 4.6760 | 41,943 |
| Nov 24, 2022 | 4.5200 | 4.7000 | 4.5200 | 4.6500 | 4.6500 | 27,086 |
| Nov 23, 2022 | 4.4000 | 4.5300 | 4.3900 | 4.5200 | 4.5200 | 18,257 |
| Nov 22, 2022 | 4.5620 | 4.5700 | 4.3800 | 4.3880 | 4.3880 | 31,521 |
| Nov 21, 2022 | 4.5000 | 4.6120 | 4.4500 | 4.5380 | 4.5380 | 57,415 |
| Nov 18, 2022 | 4.8700 | 4.8700 | 4.5100 | 4.5160 | 4.5160 | 73,571 |
| Nov 17, 2022 | 4.9000 | 4.9280 | 4.7080 | 4.7900 | 4.7900 | 85,964 |
| Nov 16, 2022 | 4.8500 | 4.8580 | 4.7120 | 4.8500 | 4.8500 | 86,135 |
| Nov 15, 2022 | 5.0700 | 5.0750 | 4.8500 | 4.9200 | 4.9200 | 102,042 |
| Nov 14, 2022 | 5.0000 | 5.1450 | 4.8220 | 5.1050 | 5.1050 | 154,347 |
| Nov 11, 2022 | 4.7000 | 4.9700 | 4.6300 | 4.9500 | 4.9500 | 99,059 |
| Nov 10, 2022 | 4.6880 | 4.7400 | 4.5940 | 4.6900 | 4.6900 | 57,784 |
| Nov 09, 2022 | 4.8700 | 4.8700 | 4.6400 | 4.6840 | 4.6840 | 66,246 |
| Nov 08, 2022 | 4.7200 | 4.9160 | 4.6760 | 4.8920 | 4.8920 | 57,053 |
| Nov 07, 2022 | 4.6300 | 4.7980 | 4.6300 | 4.7800 | 4.7800 | 42,138 |
| Nov 04, 2022 | 4.6800 | 4.7720 | 4.5800 | 4.7280 | 4.7280 | 47,129 |
| Nov 03, 2022 | 4.7100 | 4.7560 | 4.6520 | 4.7260 | 4.7260 | 33,872 |
| Nov 02, 2022 | 4.8500 | 4.8500 | 4.6400 | 4.7920 | 4.7920 | 41,620 |
| Nov 01, 2022 | 4.7140 | 4.8840 | 4.7140 | 4.8000 | 4.8000 | 44,014 |
| Oct 31, 2022 | 4.5800 | 4.6800 | 4.4980 | 4.6500 | 4.6500 | 40,587 |
| Oct 28, 2022 | 4.7200 | 4.7200 | 4.4920 | 4.5000 | 4.5000 | 97,088 |
| Oct 27, 2022 | 4.7100 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 189,878 |
| Oct 26, 2022 | 4.3520 | 4.7380 | 4.2820 | 4.7100 | 4.7100 | 147,479 |
| Oct 25, 2022 | 4.4400 | 4.4500 | 4.2620 | 4.3520 | 4.3520 | 63,820 |
| Oct 24, 2022 | 4.3740 | 4.5000 | 4.2080 | 4.3400 | 4.3400 | 57,458 |
| Oct 21, 2022 | 4.2180 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 31,167 |
| Oct 20, 2022 | 4.2280 | 4.2360 | 4.1000 | 4.2320 | 4.2320 | 27,987 |
| Oct 19, 2022 | 4.1800 | 4.2180 | 4.1100 | 4.1860 | 4.1860 | 37,430 |
| Oct 18, 2022 | 4.4000 | 4.4000 | 4.1920 | 4.1920 | 4.1920 | 55,230 |
| Oct 17, 2022 | 4.2000 | 4.3760 | 4.0900 | 4.3760 | 4.3760 | 42,153 |
| Oct 14, 2022 | 4.3500 | 4.3500 | 4.1080 | 4.2020 | 4.2020 | 41,814 |
| Oct 13, 2022 | 4.0420 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 38,871 |
| Oct 12, 2022 | 4.1500 | 4.1780 | 3.9400 | 4.0500 | 4.0500 | 49,323 |
| Oct 11, 2022 | 4.1640 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 27,705 |
| Oct 10, 2022 | 4.2660 | 4.4480 | 4.1760 | 4.1800 | 4.1800 | 28,652 |
| Oct 07, 2022 | 4.3000 | 4.4100 | 4.2760 | 4.3500 | 4.3500 | 20,408 |
| Oct 06, 2022 | 4.4200 | 4.5800 | 4.3800 | 4.3800 | 4.3800 | 72,199 |
| Oct 05, 2022 | 4.4040 | 4.4180 | 4.2320 | 4.3300 | 4.3300 | 27,675 |
| Oct 04, 2022 | 4.1600 | 4.4220 | 4.1600 | 4.4200 | 4.4200 | 25,083 |
| Oct 03, 2022 | 4.2400 | 4.2400 | 4.0360 | 4.1460 | 4.1460 | 79,499 |
| Sept 30, 2022 | 4.2600 | 4.4460 | 4.2400 | 4.2820 | 4.2820 | 61,592 |
| Sept 29, 2022 | 4.6440 | 4.6440 | 4.2620 | 4.3460 | 4.3460 | 84,618 |
| Sept 28, 2022 | 4.5300 | 4.6840 | 4.4500 | 4.5520 | 4.5520 | 59,157 |
| Sept 27, 2022 | 4.4460 | 4.6340 | 4.4000 | 4.5400 | 4.5400 | 57,538 |
| Sept 26, 2022 | 4.6400 | 4.6480 | 4.4000 | 4.4760 | 4.4760 | 59,588 |
| Sept 23, 2022 | 4.8500 | 4.8920 | 4.5280 | 4.5280 | 4.5280 | 61,570 |
| Sept 22, 2022 | 4.9580 | 5.0800 | 4.8200 | 4.8540 | 4.8540 | 61,492 |
| Sept 21, 2022 | 5.1850 | 5.2150 | 5.0500 | 5.0500 | 5.0500 | 42,984 |
| Sept 20, 2022 | 4.9200 | 5.2600 | 4.7580 | 5.2450 | 5.2450 | 70,905 |
| Sept 19, 2022 | 5.0450 | 5.0450 | 4.8100 | 4.8640 | 4.8640 | 47,987 |
| Sept 16, 2022 | 5.2500 | 5.2950 | 5.0650 | 5.0650 | 5.0650 | 57,666 |
| Sept 15, 2022 | 5.2400 | 5.3700 | 5.1350 | 5.3000 | 5.3000 | 64,165 |
| Sept 14, 2022 | 5.2600 | 5.4550 | 5.0850 | 5.1050 | 5.1050 | 127,248 |
| Sept 13, 2022 | 5.3250 | 5.3950 | 5.1400 | 5.2850 | 5.2850 | 115,704 |
| Sept 12, 2022 | 5.2500 | 5.3500 | 5.2050 | 5.3100 | 5.3100 | 81,709 |
| Sept 09, 2022 | 4.9000 | 5.1750 | 4.9000 | 5.1300 | 5.1300 | 90,319 |
| Sept 08, 2022 | 5.1300 | 5.1300 | 4.6520 | 4.8200 | 4.8200 | 161,955 |
| Sept 07, 2022 | 4.9600 | 5.1000 | 4.8320 | 5.0550 | 5.0550 | 77,055 |
| Sept 06, 2022 | 4.5500 | 5.1850 | 4.5500 | 4.9560 | 4.9560 | 162,661 |
| Sept 05, 2022 | 4.6120 | 4.6120 | 4.3920 | 4.5720 | 4.5720 | 73,115 |
| Sept 02, 2022 | 4.5500 | 4.6600 | 4.5000 | 4.5600 | 4.5600 | 41,098 |
| Sept 01, 2022 | 4.5520 | 4.5540 | 4.4300 | 4.4600 | 4.4600 | 39,257 |
| Aug 31, 2022 | 4.5660 | 4.6100 | 4.5000 | 4.6020 | 4.6020 | 38,905 |
| Aug 30, 2022 | 4.3800 | 4.7180 | 4.3800 | 4.6500 | 4.6500 | 81,182 |
| Aug 29, 2022 | 4.3720 | 4.5260 | 4.3720 | 4.4000 | 4.4000 | 37,018 |
| Aug 26, 2022 | 4.5000 | 4.5980 | 4.4000 | 4.4820 | 4.4820 | 63,040 |
| Aug 25, 2022 | 4.2860 | 4.4940 | 4.2860 | 4.3580 | 4.3580 | 50,275 |
| Aug 24, 2022 | 4.2480 | 4.3000 | 4.1980 | 4.2860 | 4.2860 | 31,828 |
| Aug 23, 2022 | 4.3340 | 4.3500 | 4.2300 | 4.2440 | 4.2440 | 49,698 |
| Aug 22, 2022 | 4.6240 | 4.6240 | 4.3300 | 4.3340 | 4.3340 | 55,073 |
| Aug 19, 2022 | 4.3940 | 4.5060 | 4.3500 | 4.5020 | 4.5020 | 59,252 |
| Aug 18, 2022 | 4.5120 | 4.5480 | 4.3520 | 4.4040 | 4.4040 | 74,738 |
| Aug 17, 2022 | 4.7280 | 4.7540 | 4.4800 | 4.5120 | 4.5120 | 82,538 |
| Aug 16, 2022 | 4.5680 | 4.7480 | 4.5000 | 4.6200 | 4.6200 | 117,873 |
| Aug 15, 2022 | 4.5320 | 4.5800 | 4.4800 | 4.5340 | 4.5340 | 29,200 |
| Aug 12, 2022 | 4.5260 | 4.5440 | 4.3800 | 4.5120 | 4.5120 | 62,906 |
| Aug 11, 2022 | 4.3740 | 4.5100 | 4.3740 | 4.4780 | 4.4780 | 72,893 |
| Aug 10, 2022 | 4.1840 | 4.3820 | 4.1000 | 4.3740 | 4.3740 | 80,464 |
| Aug 09, 2022 | 4.4140 | 4.4240 | 4.1300 | 4.1520 | 4.1520 | 94,438 |
| 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 |
| *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.
