Aramis Group SAS (ARAMI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5250 | 3.6200 | 3.5050 | 3.5700 | 3.5700 | 48,085 |
| 25 Apr 2024 | 3.5200 | 3.5200 | 3.4650 | 3.4900 | 3.4900 | 8,444 |
| 24 Apr 2024 | 3.3900 | 3.5650 | 3.3900 | 3.5250 | 3.5250 | 55,675 |
| 23 Apr 2024 | 3.3800 | 3.4300 | 3.3550 | 3.3900 | 3.3900 | 166,293 |
| 22 Apr 2024 | 3.3350 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 27,367 |
| 19 Apr 2024 | 3.3450 | 3.3600 | 3.3350 | 3.3450 | 3.3450 | 2,126 |
| 18 Apr 2024 | 3.4000 | 3.4000 | 3.3350 | 3.3450 | 3.3450 | 8,168 |
| 17 Apr 2024 | 3.3450 | 3.4000 | 3.3450 | 3.4000 | 3.4000 | 3,980 |
| 16 Apr 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 9,212 |
| 15 Apr 2024 | 3.3850 | 3.4350 | 3.3500 | 3.4050 | 3.4050 | 30,240 |
| 12 Apr 2024 | 3.3900 | 3.4100 | 3.3700 | 3.3850 | 3.3850 | 8,569 |
| 11 Apr 2024 | 3.4050 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 7,019 |
| 10 Apr 2024 | 3.4200 | 3.4300 | 3.3950 | 3.4050 | 3.4050 | 7,996 |
| 09 Apr 2024 | 3.4000 | 3.4350 | 3.3850 | 3.4100 | 3.4100 | 9,184 |
| 08 Apr 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3850 | 3.3850 | 331,359 |
| 05 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3950 | 3.3950 | 14,947 |
| 04 Apr 2024 | 3.3950 | 3.3950 | 3.3600 | 3.3800 | 3.3800 | 4,580 |
| 03 Apr 2024 | 3.3800 | 3.3950 | 3.3450 | 3.3800 | 3.3800 | 42,946 |
| 02 Apr 2024 | 3.3500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 44,344 |
| 28 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 10,218 |
| 27 Mar 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 11,886 |
| 26 Mar 2024 | 3.3300 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 9,541 |
| 25 Mar 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 16,894 |
| 22 Mar 2024 | 3.4100 | 3.4100 | 3.3850 | 3.4000 | 3.4000 | 8,257 |
| 21 Mar 2024 | 3.3550 | 3.4550 | 3.3550 | 3.4100 | 3.4100 | 12,431 |
| 20 Mar 2024 | 3.3700 | 3.4600 | 3.3200 | 3.4600 | 3.4600 | 9,366 |
| 19 Mar 2024 | 3.4450 | 3.4450 | 3.3000 | 3.3350 | 3.3350 | 8,713 |
| 18 Mar 2024 | 3.4800 | 3.4850 | 3.3600 | 3.4000 | 3.4000 | 19,993 |
| 15 Mar 2024 | 3.5500 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 87,943 |
| 14 Mar 2024 | 3.5400 | 3.6000 | 3.5150 | 3.5350 | 3.5350 | 12,056 |
| 13 Mar 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 12,920 |
| 12 Mar 2024 | 3.6200 | 3.6550 | 3.5500 | 3.6300 | 3.6300 | 21,562 |
| 11 Mar 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 14,485 |
| 08 Mar 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 8,696 |
| 07 Mar 2024 | 3.7200 | 3.7350 | 3.6500 | 3.6900 | 3.6900 | 18,315 |
| 06 Mar 2024 | 3.5600 | 3.7600 | 3.5600 | 3.6500 | 3.6500 | 11,018 |
| 05 Mar 2024 | 3.6200 | 3.6450 | 3.5700 | 3.6100 | 3.6100 | 10,213 |
| 04 Mar 2024 | 3.6400 | 3.6400 | 3.5700 | 3.6200 | 3.6200 | 12,020 |
| 01 Mar 2024 | 3.5000 | 3.6700 | 3.5000 | 3.6400 | 3.6400 | 13,193 |
| 29 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 12,282 |
| 28 Feb 2024 | 3.7000 | 3.7250 | 3.5150 | 3.5600 | 3.5600 | 20,359 |
| 27 Feb 2024 | 3.5200 | 3.7500 | 3.5100 | 3.7000 | 3.7000 | 15,409 |
| 26 Feb 2024 | 3.7550 | 3.7550 | 3.3600 | 3.5450 | 3.5450 | 86,855 |
| 23 Feb 2024 | 3.8100 | 3.8500 | 3.7450 | 3.8100 | 3.8100 | 16,474 |
| 22 Feb 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 14,750 |
| 21 Feb 2024 | 3.8900 | 3.8900 | 3.8350 | 3.8800 | 3.8800 | 5,084 |
| 20 Feb 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8900 | 3.8900 | 16,607 |
| 19 Feb 2024 | 3.9300 | 3.9600 | 3.9050 | 3.9600 | 3.9600 | 22,531 |
| 16 Feb 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | 54,729 |
| 15 Feb 2024 | 3.8600 | 3.9050 | 3.8600 | 3.8600 | 3.8600 | 14,617 |
| 14 Feb 2024 | 3.8500 | 3.8950 | 3.8400 | 3.8750 | 3.8750 | 7,542 |
| 13 Feb 2024 | 3.9500 | 3.9500 | 3.8750 | 3.9050 | 3.9050 | 10,186 |
| 12 Feb 2024 | 3.9400 | 3.9400 | 3.8850 | 3.9200 | 3.9200 | 16,416 |
| 09 Feb 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 10,362 |
| 08 Feb 2024 | 3.9450 | 3.9450 | 3.8900 | 3.9250 | 3.9250 | 16,274 |
| 07 Feb 2024 | 3.9900 | 3.9900 | 3.8650 | 3.9450 | 3.9450 | 50,153 |
| 06 Feb 2024 | 3.9500 | 3.9600 | 3.9500 | 3.9550 | 3.9550 | 5,636 |
| 05 Feb 2024 | 3.9300 | 3.9650 | 3.9100 | 3.9500 | 3.9500 | 3,734 |
| 02 Feb 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 6,429 |
| 01 Feb 2024 | 3.9000 | 3.9250 | 3.8800 | 3.8900 | 3.8900 | 2,986 |
| 31 Jan 2024 | 3.9500 | 3.9700 | 3.8550 | 3.9450 | 3.9450 | 12,895 |
| 30 Jan 2024 | 4.0500 | 4.0500 | 3.9850 | 3.9950 | 3.9950 | 5,863 |
| 29 Jan 2024 | 4.0800 | 4.0800 | 3.9400 | 4.0000 | 4.0000 | 13,776 |
| 26 Jan 2024 | 3.9700 | 3.9950 | 3.9300 | 3.9700 | 3.9700 | 13,955 |
| 25 Jan 2024 | 3.7650 | 4.0500 | 3.7650 | 3.9100 | 3.9100 | 91,653 |
| 24 Jan 2024 | 3.6000 | 3.6300 | 3.5350 | 3.5750 | 3.5750 | 16,901 |
| 23 Jan 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6300 | 3.6300 | 51,311 |
| 22 Jan 2024 | 3.6000 | 3.6350 | 3.5100 | 3.5800 | 3.5800 | 13,659 |
| 19 Jan 2024 | 3.7100 | 3.7750 | 3.6850 | 3.6850 | 3.6850 | 9,108 |
| 18 Jan 2024 | 3.8400 | 3.8650 | 3.7350 | 3.7950 | 3.7950 | 4,091 |
| 17 Jan 2024 | 3.8450 | 3.9050 | 3.7550 | 3.7950 | 3.7950 | 13,191 |
| 16 Jan 2024 | 3.8400 | 3.8950 | 3.8400 | 3.8950 | 3.8950 | 2,034 |
| 15 Jan 2024 | 3.8600 | 3.8800 | 3.8550 | 3.8600 | 3.8600 | 8,591 |
| 12 Jan 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 8,749 |
| 11 Jan 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 7,964 |
| 10 Jan 2024 | 3.9600 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 6,962 |
| 09 Jan 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 6,186 |
| 08 Jan 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 24,351 |
| 05 Jan 2024 | 3.9800 | 4.0850 | 3.9500 | 4.0050 | 4.0050 | 7,734 |
| 04 Jan 2024 | 4.2450 | 4.2450 | 3.9500 | 4.0350 | 4.0350 | 24,036 |
| 03 Jan 2024 | 4.3000 | 4.3000 | 4.1350 | 4.1650 | 4.1650 | 10,075 |
| 02 Jan 2024 | 4.3500 | 4.3500 | 4.2750 | 4.3000 | 4.3000 | 9,151 |
| 29 Dec 2023 | 4.3600 | 4.3600 | 4.2200 | 4.3500 | 4.3500 | 13,422 |
| 28 Dec 2023 | 4.2000 | 4.3200 | 4.1950 | 4.3200 | 4.3200 | 18,146 |
| 27 Dec 2023 | 4.0700 | 4.2250 | 4.0700 | 4.1700 | 4.1700 | 30,412 |
| 22 Dec 2023 | 4.0350 | 4.1250 | 4.0150 | 4.0850 | 4.0850 | 13,401 |
| 21 Dec 2023 | 4.0450 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 22,108 |
| 20 Dec 2023 | 4.1450 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 26,178 |
| 19 Dec 2023 | 4.1650 | 4.1750 | 4.1200 | 4.1450 | 4.1450 | 15,691 |
| 18 Dec 2023 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 7,050 |
| 15 Dec 2023 | 4.2000 | 4.2050 | 4.1700 | 4.1700 | 4.1700 | 19,469 |
| 14 Dec 2023 | 4.1900 | 4.2350 | 4.0850 | 4.2000 | 4.2000 | 24,842 |
| 13 Dec 2023 | 4.1000 | 4.1150 | 4.0000 | 4.1150 | 4.1150 | 18,699 |
| 12 Dec 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 17,137 |
| 11 Dec 2023 | 4.2500 | 4.2500 | 4.0600 | 4.2300 | 4.2300 | 30,856 |
| 08 Dec 2023 | 4.2500 | 4.3000 | 4.2450 | 4.3000 | 4.3000 | 12,492 |
| 07 Dec 2023 | 4.3300 | 4.3500 | 4.2600 | 4.2700 | 4.2700 | 16,398 |
| 06 Dec 2023 | 4.2600 | 4.3650 | 4.2600 | 4.3300 | 4.3300 | 5,990 |
| 05 Dec 2023 | 4.3900 | 4.3900 | 4.2700 | 4.3700 | 4.3700 | 11,545 |
| 04 Dec 2023 | 4.3000 | 4.3900 | 4.2600 | 4.3800 | 4.3800 | 12,192 |
| *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.