Aramis Group SAS (0AAA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 6 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.4053 | 3.4053 | 3.4053 | 3.4053 | 3.4053 | 3 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 10 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 15 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 24 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 32 |
| 03 Apr 2024 | 3.3795 | 3.3800 | 3.3795 | 3.3800 | 3.3800 | 407 |
| 02 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 45 |
| 28 Mar 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 48 |
| 27 Mar 2024 | 3.3785 | 3.3785 | 3.3785 | 3.3785 | 3.3785 | 125 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.5324 | 3.5354 | 3.5324 | 3.5354 | 3.5354 | 842 |
| 13 Mar 2024 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | 8 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.6215 | 3.6215 | 3.6215 | 3.6215 | 3.6215 | 819 |
| 08 Mar 2024 | 3.6488 | 3.6488 | 3.6488 | 3.6488 | 3.6488 | 972 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.6504 | 3.6504 | 3.6504 | 3.6504 | 3.6504 | 9 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.6204 | 3.6204 | 3.6204 | 3.6204 | 3.6204 | 128 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 3.5103 | 3.5103 | 3.5103 | 3.5103 | 3.5103 | 9 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 3.8904 | 3.8904 | 3.8904 | 3.8904 | 3.8904 | 10 |
| 19 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.8754 | 3.8754 | 3.8754 | 3.8754 | 3.8754 | 12 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 10 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7050 | 3.7050 | 3.7050 | 900,269 |
| 18 Jan 2024 | 3.8000 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 758 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 3.9300 | 3.9450 | 3.9300 | 3.9450 | 3.9450 | 267 |
| 05 Jan 2024 | 4.0150 | 4.0150 | 4.0034 | 4.0034 | 4.0034 | 830 |
| 04 Jan 2024 | 4.1950 | 4.1950 | 3.9850 | 4.0000 | 4.0000 | 713 |
| 03 Jan 2024 | 4.2800 | 4.2800 | 4.1600 | 4.2350 | 4.2350 | 1,980 |
| 02 Jan 2024 | 4.2950 | 4.3500 | 4.2950 | 4.3500 | 4.3500 | 949 |
| 29 Dec 2023 | 4.3600 | 4.3600 | 4.2547 | 4.2547 | 4.2547 | 1,878 |
| 28 Dec 2023 | 4.1950 | 4.3200 | 4.1950 | 4.3200 | 4.3200 | 1,753 |
| 27 Dec 2023 | 4.1900 | 4.2100 | 4.1750 | 4.1750 | 4.1750 | 2,529 |
| 22 Dec 2023 | 4.0950 | 4.1300 | 4.0650 | 4.0664 | 4.0664 | 3,156 |
| 21 Dec 2023 | 4.0850 | 4.1050 | 4.0500 | 4.0898 | 4.0898 | 1,103 |
| 20 Dec 2023 | 4.1850 | 4.1850 | 4.0900 | 4.0900 | 4.0900 | 2,207 |
| 19 Dec 2023 | 4.1650 | 4.1650 | 4.1350 | 4.1500 | 4.1500 | 2,504 |
| 18 Dec 2023 | 4.1950 | 4.1950 | 4.1698 | 4.1698 | 4.1698 | 1,022 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 4.1550 | 4.2150 | 4.1150 | 4.2150 | 4.2150 | 1,893 |
| 13 Dec 2023 | 4.1300 | 4.1300 | 4.0550 | 4.0850 | 4.0850 | 1,977 |
| 12 Dec 2023 | 4.1950 | 4.1950 | 4.1050 | 4.1269 | 4.1269 | 1,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.