Aramis Group SAS (ARAMI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 4.0050 | 4.0350 | 3.9550 | 4.0100 | 4.0100 | 11,154 |
| Oct 03, 2023 | 4.1850 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 9,061 |
| Oct 02, 2023 | 4.2400 | 4.2700 | 4.1850 | 4.2100 | 4.2100 | 5,613 |
| Sept 29, 2023 | 4.0100 | 4.2450 | 4.0100 | 4.2000 | 4.2000 | 37,263 |
| Sept 28, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 10,696 |
| Sept 27, 2023 | 4.0100 | 4.0950 | 4.0000 | 4.0450 | 4.0450 | 9,272 |
| Sept 26, 2023 | 4.0300 | 4.0500 | 3.9900 | 4.0150 | 4.0150 | 15,350 |
| Sept 25, 2023 | 4.0600 | 4.1650 | 4.0100 | 4.0300 | 4.0300 | 21,418 |
| Sept 22, 2023 | 4.1600 | 4.2800 | 4.1000 | 4.1450 | 4.1450 | 21,542 |
| Sept 21, 2023 | 4.0650 | 4.1300 | 4.0000 | 4.0800 | 4.0800 | 34,760 |
| Sept 20, 2023 | 4.2000 | 4.2000 | 4.0600 | 4.0700 | 4.0700 | 11,097 |
| Sept 19, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 34,691 |
| Sept 18, 2023 | 4.0800 | 4.0950 | 3.9600 | 4.0100 | 4.0100 | 14,735 |
| Sept 15, 2023 | 3.9600 | 4.0700 | 3.9600 | 4.0700 | 4.0700 | 35,635 |
| Sept 14, 2023 | 3.8500 | 4.0600 | 3.8300 | 4.0000 | 4.0000 | 39,801 |
| Sept 13, 2023 | 3.8350 | 3.8400 | 3.7850 | 3.8200 | 3.8200 | 12,856 |
| Sept 12, 2023 | 3.6800 | 3.8300 | 3.6300 | 3.7650 | 3.7650 | 38,964 |
| Sept 11, 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 11,323 |
| Sept 08, 2023 | 3.7800 | 3.7800 | 3.6200 | 3.6500 | 3.6500 | 21,788 |
| Sept 07, 2023 | 3.6500 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 16,578 |
| Sept 06, 2023 | 3.8100 | 3.8100 | 3.6750 | 3.6800 | 3.6800 | 55,019 |
| Sept 05, 2023 | 3.8800 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 17,868 |
| Sept 04, 2023 | 3.9800 | 3.9800 | 3.8750 | 3.8800 | 3.8800 | 43,454 |
| Sept 01, 2023 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 15,104 |
| Aug 31, 2023 | 3.9250 | 4.0300 | 3.9250 | 3.9300 | 3.9300 | 28,152 |
| Aug 30, 2023 | 3.9400 | 3.9950 | 3.9250 | 3.9250 | 3.9250 | 24,563 |
| Aug 29, 2023 | 3.9200 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 34,966 |
| Aug 28, 2023 | 3.9600 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 34,344 |
| Aug 25, 2023 | 3.9600 | 4.0450 | 3.9600 | 3.9800 | 3.9800 | 25,885 |
| Aug 24, 2023 | 4.0000 | 4.0850 | 3.9600 | 3.9600 | 3.9600 | 18,134 |
| Aug 23, 2023 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 8,549 |
| Aug 22, 2023 | 4.0300 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 14,372 |
| Aug 21, 2023 | 4.0150 | 4.0450 | 3.9250 | 4.0150 | 4.0150 | 35,312 |
| Aug 18, 2023 | 4.0800 | 4.0950 | 4.0150 | 4.0150 | 4.0150 | 45,963 |
| Aug 17, 2023 | 4.1500 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 11,356 |
| Aug 16, 2023 | 4.2150 | 4.2250 | 4.1050 | 4.1050 | 4.1050 | 13,049 |
| Aug 15, 2023 | 4.2500 | 4.2500 | 4.1250 | 4.2150 | 4.2150 | 17,949 |
| Aug 14, 2023 | 4.2900 | 4.3350 | 4.2200 | 4.2500 | 4.2500 | 23,490 |
| Aug 11, 2023 | 4.2000 | 4.2900 | 4.1200 | 4.2100 | 4.2100 | 36,395 |
| Aug 10, 2023 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 12,526 |
| Aug 09, 2023 | 4.0400 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 9,999 |
| Aug 08, 2023 | 4.0650 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 36,055 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.3100 | 4.3100 | 4.2200 | 4.2800 | 4.2800 | 26,951 |
| Aug 03, 2023 | 4.3050 | 4.4300 | 4.2500 | 4.3850 | 4.3850 | 46,777 |
| Aug 02, 2023 | 4.6200 | 4.6200 | 4.2000 | 4.3050 | 4.3050 | 144,795 |
| Aug 01, 2023 | 4.7800 | 4.7800 | 4.4300 | 4.4550 | 4.4550 | 152,679 |
| Jul 31, 2023 | 4.7400 | 4.8150 | 4.7350 | 4.7850 | 4.7850 | 40,938 |
| Jul 28, 2023 | 4.9000 | 4.9050 | 4.7000 | 4.7250 | 4.7250 | 52,636 |
| Jul 27, 2023 | 4.9800 | 5.0200 | 4.9100 | 4.9100 | 4.9100 | 37,938 |
| Jul 26, 2023 | 5.0900 | 5.0900 | 4.9550 | 5.0300 | 5.0300 | 34,039 |
| Jul 25, 2023 | 5.0300 | 5.0500 | 4.9650 | 5.0300 | 5.0300 | 25,519 |
| Jul 24, 2023 | 5.0300 | 5.1300 | 4.9800 | 5.0100 | 5.0100 | 28,189 |
| Jul 21, 2023 | 4.9850 | 5.0400 | 4.9050 | 5.0400 | 5.0400 | 63,901 |
| Jul 20, 2023 | 5.0500 | 5.1100 | 4.9650 | 4.9850 | 4.9850 | 96,769 |
| Jul 19, 2023 | 5.2300 | 5.3300 | 5.0700 | 5.1000 | 5.1000 | 86,250 |
| Jul 18, 2023 | 5.6000 | 5.6000 | 5.1000 | 5.2300 | 5.2300 | 185,442 |
| Jul 17, 2023 | 5.6800 | 5.7600 | 5.5800 | 5.6800 | 5.6800 | 64,874 |
| Jul 14, 2023 | 5.6000 | 5.7300 | 5.5500 | 5.6700 | 5.6700 | 39,866 |
| Jul 13, 2023 | 5.5700 | 5.6400 | 5.5500 | 5.6000 | 5.6000 | 28,413 |
| Jul 12, 2023 | 5.6400 | 5.6800 | 5.5600 | 5.5600 | 5.5600 | 61,193 |
| Jul 11, 2023 | 5.6400 | 5.7400 | 5.5600 | 5.6300 | 5.6300 | 72,531 |
| Jul 10, 2023 | 5.2700 | 5.6300 | 5.2700 | 5.6200 | 5.6200 | 68,014 |
| Jul 07, 2023 | 5.2000 | 5.3500 | 5.1800 | 5.3500 | 5.3500 | 25,684 |
| Jul 06, 2023 | 5.3300 | 5.3300 | 5.2000 | 5.2700 | 5.2700 | 44,555 |
| Jul 05, 2023 | 5.4900 | 5.4900 | 5.2900 | 5.3900 | 5.3900 | 21,442 |
| Jul 04, 2023 | 5.2900 | 5.5700 | 5.2800 | 5.4400 | 5.4400 | 75,697 |
| Jul 03, 2023 | 5.0700 | 5.2800 | 5.0400 | 5.2800 | 5.2800 | 79,190 |
| Jun 30, 2023 | 4.9050 | 5.1800 | 4.9050 | 5.1300 | 5.1300 | 71,701 |
| Jun 29, 2023 | 4.9850 | 5.1800 | 4.9400 | 4.9550 | 4.9550 | 49,969 |
| Jun 28, 2023 | 4.8000 | 5.0200 | 4.7750 | 4.9400 | 4.9400 | 62,777 |
| Jun 27, 2023 | 4.6500 | 4.7950 | 4.6500 | 4.7700 | 4.7700 | 30,692 |
| Jun 26, 2023 | 4.8500 | 4.8500 | 4.6600 | 4.7050 | 4.7050 | 31,617 |
| Jun 23, 2023 | 4.9000 | 4.9000 | 4.7050 | 4.7150 | 4.7150 | 35,246 |
| Jun 22, 2023 | 4.8000 | 4.8200 | 4.7350 | 4.8000 | 4.8000 | 27,139 |
| Jun 21, 2023 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 32,729 |
| Jun 20, 2023 | 5.0000 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | 29,686 |
| Jun 19, 2023 | 4.9900 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 35,914 |
| Jun 16, 2023 | 4.8600 | 5.0200 | 4.8450 | 5.0100 | 5.0100 | 75,439 |
| Jun 15, 2023 | 4.9000 | 4.9600 | 4.8100 | 4.8550 | 4.8550 | 55,346 |
| Jun 14, 2023 | 5.0200 | 5.0700 | 4.7050 | 4.9500 | 4.9500 | 141,854 |
| Jun 13, 2023 | 5.3000 | 5.3100 | 5.0400 | 5.0900 | 5.0900 | 53,175 |
| Jun 12, 2023 | 5.3400 | 5.3800 | 5.2800 | 5.2800 | 5.2800 | 24,360 |
| Jun 09, 2023 | 5.2800 | 5.3800 | 5.2800 | 5.3400 | 5.3400 | 28,975 |
| Jun 08, 2023 | 5.2200 | 5.4200 | 5.1800 | 5.2800 | 5.2800 | 60,657 |
| Jun 07, 2023 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 74,339 |
| Jun 06, 2023 | 5.4300 | 5.5500 | 5.4100 | 5.4300 | 5.4300 | 58,380 |
| Jun 05, 2023 | 5.7000 | 5.7500 | 5.4200 | 5.4200 | 5.4200 | 93,988 |
| Jun 02, 2023 | 5.6400 | 5.8000 | 5.5700 | 5.7000 | 5.7000 | 108,733 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 5.2000 | 5.4400 | 5.1200 | 5.3600 | 5.3600 | 107,790 |
| May 30, 2023 | 5.3200 | 5.8400 | 5.2500 | 5.2500 | 5.2500 | 247,323 |
| May 29, 2023 | 5.4000 | 5.4700 | 5.2700 | 5.3200 | 5.3200 | 126,791 |
| May 26, 2023 | 4.9500 | 5.4000 | 4.8900 | 5.3500 | 5.3500 | 318,627 |
| May 25, 2023 | 4.6300 | 5.1500 | 4.5950 | 4.9100 | 4.9100 | 405,163 |
| May 24, 2023 | 4.4500 | 4.4850 | 4.3100 | 4.3100 | 4.3100 | 34,617 |
| May 23, 2023 | 4.6000 | 4.6250 | 4.4800 | 4.5050 | 4.5050 | 41,864 |
| May 22, 2023 | 4.6350 | 4.6500 | 4.5600 | 4.5850 | 4.5850 | 28,062 |
| May 19, 2023 | 4.5750 | 4.6650 | 4.5400 | 4.6250 | 4.6250 | 50,442 |
| May 18, 2023 | 4.5550 | 4.6100 | 4.5500 | 4.5650 | 4.5650 | 56,099 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
