Aramis Group SA (ARAMI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.35051546392 | 7.76 | 8.26 | 7.76 | 93956 | 8.0440341 | DE |
| 4 | 1.62 | 25.3125 | 6.4 | 8.26 | 6.27 | 87329 | 7.50614574 | DE |
| 12 | 2.05 | 34.338358459 | 5.97 | 8.26 | 5.85 | 60302 | 6.89657581 | DE |
| 26 | 3.82 | 90.9523809524 | 4.2 | 8.26 | 4.12 | 44971 | 6.13066741 | DE |
| 52 | 3.85 | 92.3261390887 | 4.17 | 8.26 | 3.3 | 41289 | 5.16285172 | DE |
| 156 | -5.48 | -40.5925925926 | 13.5 | 14.76 | 2.558 | 60578 | 5.39177639 | DE |
| 260 | -14.98 | -65.1304347826 | 23 | 23.4 | 2.558 | 62802 | 7.58481846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 8.02 | -0.11 | -1.35 | 8.15 | 8.2 | 8 | 70634 |
| 1734456600 | 8.13 | 0.13 | 1.63 | 8 | 8.26 | 7.88 | 84899 |
| 1734370200 | 8 | -0.15 | -1.84 | 8.14 | 8.2 | 7.99 | 111425 |
| 1734111000 | 8.15 | 0.17 | 2.13 | 7.98 | 8.15 | 7.87 | 116948 |
| 1734024600 | 7.98 | 0.05 | 0.63 | 7.98 | 7.98 | 7.92 | 61252 |
| 1733938200 | 7.93 | 0.13 | 1.67 | 7.76 | 7.98 | 7.76 | 95254 |
| 1733851800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733765400 | 7.8 | -0.1 | -1.27 | 7.95 | 7.97 | 7.76 | 50528 |
| 1733506200 | 7.9 | 0.02 | 0.25 | 7.82 | 7.94 | 7.72 | 56437 |
| 1733419800 | 7.88 | 0.34 | 4.51 | 7.52 | 7.94 | 7.52 | 122146 |
| 1733333400 | 7.54 | 0.18 | 2.45 | 7.34 | 7.54 | 7.33 | 66439 |
| 1733247000 | 7.36 | -0.06 | -0.81 | 7.4 | 7.5 | 7.07 | 105267 |
| 1733160600 | 7.42 | -0.14 | -1.85 | 7.38 | 7.6 | 7.26 | 143140 |
| 1732901400 | 7.56 | 0.33 | 4.56 | 7.3 | 7.59 | 7.25 | 139284 |
| 1732815000 | 7.23 | 0.47 | 6.95 | 7.03 | 7.25 | 6.99 | 62336 |
| 1732728600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1732642200 | 6.76 | 0.01 | 0.15 | 6.76 | 6.83 | 6.63 | 46800 |
| 1732555800 | 6.75 | 0 | 0.00 | 6.7 | 6.82 | 6.6 | 53508 |
| 1732296600 | 6.75 | 0.23 | 3.53 | 6.54 | 6.95 | 6.51 | 124501 |
| 1732210200 | 6.5199999 | 0.15 | 2.35 | 6.35 | 6.54 | 6.2699999 | 33428 |
| 1732123800 | 6.37 | -0.03 | -0.47 | 6.4 | 6.44 | 6.33 | 20645 |
| 1732037400 | 6.4 | 0.1 | 1.59 | 6.38 | 6.43 | 6.13 | 55523 |
| 1731951000 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5599999 | 6.3 | 25773 |
| 1731691800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.66 | 6.24 | 70178 |
| 1731605400 | 6.25 | -0.1 | -1.57 | 6.36 | 6.44 | 6.21 | 40845 |
| 1731519000 | 6.35 | 0.11 | 1.76 | 6.14 | 6.35 | 6.14 | 35028 |
| 1731432600 | 6.24 | -0.11 | -1.73 | 6.3 | 6.3 | 6.11 | 38878 |
| 1731346200 | 6.35 | 0.15 | 2.42 | 6.23 | 6.35 | 6.21 | 14527 |
| 1731087000 | 6.2 | -0.1 | -1.59 | 6.3 | 6.3099999 | 6.2 | 35817 |
| 1731000600 | 6.3 | 0.1 | 1.61 | 6.25 | 6.33 | 6.24 | 15186 |
| 1730914200 | 6.2 | -0.25 | -3.88 | 6.48 | 6.76 | 6.2 | 101814 |
| 1730827800 | 6.45 | 0.1 | 1.57 | 6.34 | 6.53 | 6.34 | 27973 |
| 1730741400 | 6.35 | -0.11 | -1.70 | 6.49 | 6.66 | 6.32 | 56369 |
| 1730482200 | 6.46 | 0.14 | 2.22 | 6.33 | 6.5 | 6.3099999 | 47256 |
| 1730395800 | 6.32 | 0.02 | 0.32 | 6.3 | 6.34 | 6.17 | 55446 |
| 1730309400 | 6.3 | 0.02 | 0.32 | 6.32 | 6.35 | 6.2699999 | 25828 |
| 1730223000 | 6.28 | -0.01 | -0.16 | 6.26 | 6.34 | 6.22 | 50683 |
| 1730136600 | 6.29 | 0.13 | 2.11 | 6.2 | 6.35 | 6.2 | 57326 |
| 1729873800 | 6.16 | 0.17 | 2.84 | 5.99 | 6.16 | 5.96 | 37434 |
| 1729787400 | 5.99 | -0.03 | -0.50 | 6.04 | 6.0599999 | 5.98 | 27697 |
| 1729701000 | 6.0199999 | 0.04 | 0.67 | 5.98 | 6.05 | 5.98 | 16560 |
| 1729614600 | 5.98 | -0.22 | -3.55 | 6 | 6.11 | 5.94 | 53161 |
| 1729528200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1729269000 | 6.2 | 0.02 | 0.32 | 6.18 | 6.2 | 6.14 | 23651 |
| 1729182600 | 6.18 | 0.04 | 0.65 | 6.16 | 6.18 | 6.14 | 16638 |
| 1729096200 | 6.14 | -0.25 | -3.91 | 6.4 | 6.4 | 6.14 | 45883 |
| 1729009800 | 6.39 | -0.01 | -0.16 | 6.4 | 6.4 | 6.28 | 40534 |
| 1728923400 | 6.4 | 0.02 | 0.31 | 6.39 | 6.4 | 6.38 | 51807 |
| 1728664200 | 6.38 | 0.04 | 0.63 | 6.35 | 6.4 | 6.32 | 122616 |
| 1728577800 | 6.34 | 0.05 | 0.79 | 6.34 | 6.35 | 6.26 | 35186 |
| 1728491400 | 6.29 | 0.05 | 0.80 | 6.26 | 6.35 | 6.26 | 27624 |
| 1728405000 | 6.24 | 0 | 0.00 | 6.2 | 6.3 | 6.17 | 54990 |
| 1728318600 | 6.24 | 0.14 | 2.30 | 6.17 | 6.25 | 6.11 | 17025 |
| 1728059400 | 6.1 | -0.02 | -0.33 | 6.1 | 6.21 | 6.09 | 14048 |
| 1727973000 | 6.12 | -0.08 | -1.29 | 6.1 | 6.2 | 6.04 | 31638 |
| 1727886600 | 6.2 | 0.17 | 2.82 | 6.03 | 6.2 | 5.94 | 30814 |
| 1727800200 | 6.03 | -0.19 | -3.05 | 6.2 | 6.23 | 5.88 | 53784 |
| 1727713800 | 6.22 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.14 | 75845 |
| 1727454600 | 6.22 | 0.07 | 1.14 | 6.14 | 6.3 | 6.14 | 64260 |
| 1727368200 | 6.15 | 0.08 | 1.32 | 6.15 | 6.2 | 6.12 | 52913 |
| 1727281800 | 6.07 | 0.08 | 1.34 | 5.97 | 6.15 | 5.97 | 55314 |
| 1727195400 | 5.99 | -0.11 | -1.80 | 6.07 | 6.08 | 5.98 | 25227 |
| 1727109000 | 6.1 | 0.26 | 4.45 | 5.84 | 6.1 | 5.83 | 97226 |
| 1726849800 | 5.84 | 0.17 | 3.00 | 5.68 | 5.84 | 5.66 | 25354 |
| 1726763400 | 5.67 | -0.08 | -1.39 | 5.75 | 5.8099999 | 5.66 | 112516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
