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 | 0.5 | 9.36329588015 | 5.34 | 5.84 | 5.34 | 54564 | 5.6952621 | DE |
| 4 | 0.59 | 11.2380952381 | 5.25 | 5.84 | 5.04 | 31750 | 5.49902734 | DE |
| 12 | 1.635 | 38.8822829964 | 4.205 | 5.84 | 4.12 | 32591 | 4.96778657 | DE |
| 26 | 2.47 | 73.293768546 | 3.37 | 5.84 | 3.32 | 43948 | 4.35449308 | DE |
| 52 | 1.64 | 39.0476190476 | 4.2 | 5.84 | 3.025 | 33110 | 4.20523504 | DE |
| 156 | -9.76 | -62.5641025641 | 15.6 | 19 | 2.558 | 61960 | 6.16108787 | DE |
| 260 | -17.16 | -74.6086956522 | 23 | 23.4 | 2.558 | 63024 | 7.63464368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726677000 | 5.75 | 0.13 | 2.31 | 5.7 | 5.75 | 5.61 | 19592 |
| 1726590600 | 5.62 | -0.09 | -1.58 | 5.7 | 5.82 | 5.58 | 45203 |
| 1726504200 | 5.71 | -0.05 | -0.87 | 5.75 | 5.78 | 5.6 | 20219 |
| 1726245000 | 5.76 | 0.35 | 6.47 | 5.34 | 5.83 | 5.34 | 75289 |
| 1726158600 | 5.41 | -0.02 | -0.37 | 5.48 | 5.5599999 | 5.18 | 33399 |
| 1726072200 | 5.43 | 0.04 | 0.74 | 5.34 | 5.5 | 5.34 | 44632 |
| 1725985800 | 5.39 | 0.05 | 0.94 | 5.39 | 5.4 | 5.34 | 14996 |
| 1725899400 | 5.34 | 0.1 | 1.91 | 5.24 | 5.38 | 5.24 | 16016 |
| 1725640200 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3 | 5.23 | 6296 |
| 1725553800 | 5.3 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 8444 |
| 1725467400 | 5.24 | 0.04 | 0.77 | 5.21 | 5.2699999 | 5.18 | 9098 |
| 1725381000 | 5.2 | -0.09 | -1.70 | 5.26 | 5.32 | 5.14 | 33991 |
| 1725294600 | 5.29 | -0.15 | -2.76 | 5.44 | 5.46 | 5.23 | 21443 |
| 1725035400 | 5.44 | 0.02 | 0.37 | 5.39 | 5.49 | 5.39 | 8029 |
| 1724949000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.46 | 5.36 | 19223 |
| 1724862600 | 5.4 | 0.08 | 1.50 | 5.4 | 5.49 | 5.26 | 46037 |
| 1724776200 | 5.32 | -0.02 | -0.37 | 5.39 | 5.39 | 5.04 | 45782 |
| 1724689800 | 5.34 | -0.04 | -0.74 | 5.38 | 5.47 | 5.28 | 42910 |
| 1724430600 | 5.38 | 0.16 | 3.07 | 5.25 | 5.38 | 5.22 | 11878 |
| 1724344200 | 5.22 | -0.16 | -2.97 | 5.36 | 5.38 | 5.18 | 29203 |
| 1724257800 | 5.38 | 0.1 | 1.89 | 5.25 | 5.38 | 5.25 | 24660 |
| 1724171400 | 5.28 | 0.03 | 0.57 | 5.24 | 5.28 | 5.2 | 11878 |
| 1724085000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.53 | 5.16 | 44687 |
| 1723825800 | 5.5 | 0.08 | 1.48 | 5.42 | 5.5 | 5.38 | 37461 |
| 1723739400 | 5.42 | 0.01 | 0.18 | 5.4 | 5.45 | 5.39 | 19090 |
| 1723653000 | 5.41 | 0.05 | 0.93 | 5.36 | 5.44 | 5.36 | 26982 |
| 1723566600 | 5.36 | 0.18 | 3.47 | 5.22 | 5.36 | 5.19 | 73034 |
| 1723480200 | 5.18 | 0.08 | 1.57 | 5.1 | 5.25 | 5.1 | 48125 |
| 1723221000 | 5.1 | 0.15 | 3.13 | 4.945 | 5.15 | 4.945 | 52392 |
| 1723134600 | 4.945 | 0.02 | 0.30 | 4.86 | 4.97 | 4.835 | 32968 |
| 1723048200 | 4.93 | 0.43 | 9.56 | 4.7 | 4.93 | 4.7 | 30813 |
| 1722961800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722875400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722616200 | 4.5 | -0.15 | -3.23 | 4.64 | 4.64 | 4.5 | 18756 |
| 1722529800 | 4.65 | -0.05 | -1.06 | 4.7 | 4.755 | 4.58 | 13112 |
| 1722443400 | 4.7 | 0.01 | 0.21 | 4.65 | 4.8 | 4.65 | 24617 |
| 1722357000 | 4.69 | -0.01 | -0.21 | 4.7 | 4.9 | 4.6449999 | 24512 |
| 1722270600 | 4.7 | 0.12 | 2.51 | 4.5 | 4.815 | 4.5 | 31309 |
| 1722011400 | 4.585 | 0.26 | 5.89 | 4.6 | 4.6 | 4.33 | 14384 |
| 1721925000 | 4.33 | -0.31 | -6.58 | 4.6 | 4.6 | 4.33 | 38105 |
| 1721838600 | 4.635 | 0.08 | 1.64 | 4.75 | 4.8 | 4.555 | 31656 |
| 1721752200 | 4.5599999 | -0.04 | -0.87 | 4.97 | 4.97 | 4.5599999 | 28249 |
| 1721665800 | 4.6 | 0.27 | 6.24 | 4.38 | 4.6 | 4.365 | 34406 |
| 1721406600 | 4.33 | 0.04 | 0.93 | 4.28 | 4.35 | 4.26 | 9599 |
| 1721320200 | 4.29 | 0.03 | 0.70 | 4.23 | 4.325 | 4.215 | 18245 |
| 1721233800 | 4.26 | 0.04 | 0.83 | 4.2 | 4.26 | 4.2 | 13358 |
| 1721147400 | 4.225 | 0.02 | 0.48 | 4.24 | 4.255 | 4.2 | 5866 |
| 1721061000 | 4.205 | 0.03 | 0.60 | 4.2 | 4.4 | 4.18 | 32827 |
| 1720801800 | 4.18 | 0 | 0.12 | 4.18 | 4.2 | 4.13 | 18354 |
| 1720715400 | 4.175 | -0.15 | -3.36 | 4.2699999 | 4.315 | 4.12 | 64043 |
| 1720629000 | 4.32 | -0.03 | -0.58 | 4.345 | 4.4 | 4.32 | 8888 |
| 1720542600 | 4.345 | -0.28 | -6.05 | 4.635 | 4.65 | 4.345 | 49823 |
| 1720456200 | 4.625 | 0.04 | 0.98 | 4.5 | 4.7 | 4.5 | 22412 |
| 1720197000 | 4.58 | 0.01 | 0.22 | 4.595 | 4.675 | 4.535 | 26421 |
| 1720110600 | 4.57 | 0.17 | 3.75 | 4.405 | 4.59 | 4.405 | 34164 |
| 1720024200 | 4.405 | 0.08 | 1.85 | 4.325 | 4.45 | 4.325 | 17222 |
| 1719937800 | 4.325 | -0.1 | -2.15 | 4.365 | 4.4 | 4.25 | 113319 |
| 1719851400 | 4.42 | 0.25 | 6.00 | 4.18 | 4.48 | 4.18 | 28987 |
| 1719592200 | 4.17 | -0.01 | -0.12 | 4.205 | 4.205 | 4.13 | 75783 |
| 1719505800 | 4.175 | -0.03 | -0.71 | 4.195 | 4.3 | 4.16 | 37979 |
| 1719419400 | 4.205 | -0.05 | -1.18 | 4.2699999 | 4.315 | 4.205 | 14635 |
| 1719333000 | 4.255 | -0.12 | -2.63 | 4.35 | 4.35 | 4.22 | 26937 |
| 1719246600 | 4.37 | -0.05 | -1.02 | 4.35 | 4.415 | 4.335 | 12801 |
| 1718987400 | 4.415 | -0.02 | -0.45 | 4.47 | 4.47 | 4.365 | 14723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
