Canada markets closed

Aramis Group SAS (ARAMI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.3500+0.0260 (+0.60%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.27004.42404.25004.35004.350092,466
Jun 30, 20224.25004.36804.08604.32404.3240217,291
Jun 29, 20224.54004.54204.26004.30004.3000161,766
Jun 28, 20224.55005.00004.55004.55204.5520325,774
Jun 27, 20224.56204.70204.40204.45004.450084,183
Jun 24, 20224.53004.63204.45804.56204.562067,123
Jun 23, 20224.56004.56004.30604.45404.454092,056
Jun 22, 20224.25004.51204.25004.50604.5060198,067
Jun 21, 20224.61004.61404.19004.33004.3300297,233
Jun 20, 20224.80004.80004.60204.60204.602035,576
Jun 17, 20224.78004.80204.66204.72004.720098,081
Jun 16, 20224.79004.79004.58004.67804.6780105,507
Jun 15, 20224.80004.80004.57204.73004.730065,640
Jun 14, 20224.81204.84004.55004.57804.5780113,725
Jun 13, 20225.06005.08504.70004.73004.7300154,987
Jun 10, 20225.37005.37005.12005.12005.120096,520
Jun 09, 20225.50005.50005.22505.37005.370092,122
Jun 08, 20225.27005.53505.27005.44505.445083,367
Jun 07, 20225.34005.39005.17005.29005.2900139,773
Jun 06, 20225.48505.56005.35505.46005.4600102,550
Jun 03, 20225.45005.68005.27505.29005.2900197,103
Jun 02, 20225.50505.61005.35005.44505.445086,564
Jun 01, 20225.75005.75005.44505.44505.4450120,239
May 31, 20225.89005.89005.62505.65005.6500115,604
May 30, 20225.90005.97005.69505.79505.7950109,845
May 27, 20225.89505.92005.67005.81505.8150167,404
May 26, 20225.38005.79505.32505.79505.7950151,579
May 25, 20225.40005.40005.17505.31005.310063,221
May 24, 20225.42005.47505.25005.29005.290093,967
May 23, 20225.80005.82005.42505.47005.4700117,741
May 20, 20225.68005.82505.50005.57005.570094,787
May 19, 20225.51005.56505.33005.49505.4950104,795
May 18, 20225.82506.14505.54005.56005.5600227,623
May 17, 20225.84006.17005.55005.70005.7000273,924
May 16, 20225.36005.67505.35005.60505.6050101,600
May 13, 20225.39005.50505.32005.49505.495074,783
May 12, 20225.24005.29504.96005.23505.235092,139
May 11, 20225.20005.29005.11005.23505.235063,530
May 10, 20225.23505.24005.01005.01005.010089,452
May 09, 20225.47005.47005.08005.10005.1000100,498
May 06, 20225.52005.52505.19005.44505.4450134,893
May 05, 20225.92006.17005.47005.56005.5600156,118
May 04, 20225.82005.85005.62005.70005.700068,960
May 03, 20226.00006.03005.81005.85005.850093,976
May 02, 20225.65005.96505.43505.96505.965090,119
Apr 29, 20225.68005.78005.56505.58505.585072,932
Apr 28, 20225.51505.69505.46005.56505.5650113,632
Apr 27, 20225.65005.77005.47005.47005.4700165,101
Apr 26, 20225.84005.84005.54005.54505.5450124,059
Apr 25, 20226.10006.16505.83505.83505.8350137,056
Apr 22, 20226.44006.44006.15006.15006.150069,375
Apr 21, 20226.40006.50006.28006.43506.435086,785
Apr 20, 20226.29006.39006.10006.26506.2650179,415
Apr 19, 20226.35006.39506.12006.25006.250083,176
Apr 14, 20226.10006.47006.08506.27506.2750160,245
Apr 13, 20226.24006.31506.05006.06006.0600122,357
Apr 12, 20226.23006.28006.12506.24006.240087,809
Apr 11, 20226.50006.50006.25006.28006.280058,047
Apr 08, 20226.58506.60006.33006.40006.400066,871
Apr 07, 20226.60006.61006.40006.44506.4450124,628
Apr 06, 20227.07507.07506.44006.52006.5200161,309
Apr 05, 20227.24507.24507.00007.00007.000089,459
Apr 04, 20227.18007.25007.07007.12507.125067,847
Apr 01, 20227.14007.20007.02007.05007.050082,377
Mar 31, 20227.74007.74007.14007.14007.1400144,406
Mar 30, 20227.70007.84007.52007.60007.600060,594
Mar 29, 20227.43007.69007.43007.65007.650077,777
Mar 28, 20227.36007.57007.28007.35007.350051,836
Mar 25, 20227.68007.68007.34007.36007.360058,288
Mar 24, 20227.80007.83007.44007.62007.620087,349
Mar 23, 20227.69007.76007.39007.69007.690082,535
Mar 22, 20227.60007.66007.47007.56007.560091,765
Mar 21, 20227.51007.83007.43007.43007.4300106,581
Mar 18, 20227.50007.50007.21007.35007.3500114,211
Mar 17, 20227.60007.66007.33007.42007.420087,196
Mar 16, 20227.73007.83007.43007.53007.5300198,049
Mar 15, 20227.84007.84007.37007.42007.4200103,555
Mar 14, 20227.90007.98007.70007.73007.730056,566
Mar 11, 20227.70007.89007.56007.75007.750055,730
Mar 10, 20228.25008.25007.61007.70007.700058,563
Mar 09, 20227.89008.01007.70007.90007.9000111,109
Mar 08, 20227.30007.67007.22007.51007.5100143,759
Mar 07, 20227.30007.57006.96007.43007.4300145,500
Mar 04, 20228.12008.22007.54007.54007.540074,464
Mar 03, 20228.96008.96008.24008.35008.350051,158
Mar 02, 20228.80008.91008.41008.70008.700063,003
Mar 01, 20229.54009.54008.81008.81008.810065,760
Feb 28, 20229.24009.45009.11009.45009.450085,585
Feb 25, 20229.02009.36009.02009.24009.240073,212
Feb 24, 20228.77009.09008.54009.00009.000099,995
Feb 23, 20229.62009.72009.16009.16009.1600132,276
Feb 22, 20229.40009.54009.21009.45009.4500115,425
Feb 21, 202210.160010.18009.65009.65009.650075,837
Feb 18, 202210.400010.480010.040010.140010.140049,173
Feb 17, 202210.700010.780010.420010.440010.440060,464
Feb 16, 202211.080011.240010.660010.780010.780061,474
Feb 15, 202210.940011.140010.860011.080011.080043,060
Feb 14, 202210.960010.960010.560010.800010.800081,386
Feb 11, 202211.500011.540011.040011.040011.040072,684
Feb 10, 202211.900011.920011.360011.500011.500066,205
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...