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 | 0.47 | 6.31720430108 | 7.44 | 8.08 | 7.35 | 40814 | 7.72916631 | DE |
| 4 | 0.01 | 0.126582278481 | 7.9 | 8.2 | 7.35 | 39230 | 7.8148366 | DE |
| 12 | 1.65 | 26.357827476 | 6.26 | 8.26 | 6.13 | 60353 | 7.38624446 | DE |
| 26 | 3.53 | 80.5936073059 | 4.38 | 8.26 | 4.18 | 47439 | 6.64046775 | DE |
| 52 | 4.31 | 119.722222222 | 3.6 | 8.26 | 3.3 | 44008 | 5.42779318 | DE |
| 156 | -5.93 | -42.8468208092 | 13.84 | 13.9 | 2.558 | 60391 | 5.1918268 | DE |
| 260 | -15.09 | -65.6086956522 | 23 | 23.4 | 2.558 | 62389 | 7.5894816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 7.8 | -0.1 | -1.27 | 7.9 | 7.91 | 7.69 | 40785 |
| 1737135000 | 7.9 | -0.07 | -0.88 | 7.9 | 8.03 | 7.85 | 21044 |
| 1737048600 | 7.97 | 0.31 | 4.05 | 7.66 | 8.08 | 7.66 | 46731 |
| 1736962200 | 7.66 | 0.27 | 3.65 | 7.4 | 7.71 | 7.4 | 54278 |
| 1736875800 | 7.39 | -0.03 | -0.40 | 7.44 | 7.59 | 7.35 | 41231 |
| 1736789400 | 7.42 | -0.2 | -2.62 | 7.6 | 7.64 | 7.42 | 48647 |
| 1736530200 | 7.62 | -0.14 | -1.80 | 7.73 | 7.73 | 7.61 | 28047 |
| 1736443800 | 7.76 | 0.1 | 1.31 | 7.64 | 7.76 | 7.6 | 35226 |
| 1736357400 | 7.66 | -0.14 | -1.79 | 7.82 | 7.86 | 7.56 | 56425 |
| 1736271000 | 7.8 | 0.03 | 0.39 | 7.77 | 7.85 | 7.71 | 42229 |
| 1736184600 | 7.77 | -0.19 | -2.39 | 7.97 | 8.07 | 7.77 | 40031 |
| 1735925400 | 7.96 | -0.14 | -1.73 | 8.16 | 8.2 | 7.94 | 54972 |
| 1735839000 | 8.1 | -0.02 | -0.25 | 8.1 | 8.14 | 8.07 | 24392 |
| 1735666200 | 8.1199999 | 0.03 | 0.37 | 8.09 | 8.1199999 | 7.98 | 16821 |
| 1735579800 | 8.09 | -0.04 | -0.49 | 8.13 | 8.15 | 8.07 | 20722 |
| 1735320600 | 8.13 | 0.02 | 0.25 | 8.1199999 | 8.15 | 7.97 | 66870 |
| 1735061400 | 8.11 | 0.2 | 2.53 | 7.9 | 8.15 | 7.9 | 28455 |
| 1734975000 | 7.91 | 0.03 | 0.38 | 7.86 | 7.97 | 7.66 | 76816 |
| 1734715800 | 7.88 | -0.15 | -1.87 | 7.94 | 7.99 | 7.81 | 63630 |
| 1734629400 | 8.03 | 0.01 | 0.12 | 8.01 | 8.13 | 7.93 | 71649 |
| 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 | 0.12 | 1.54 | 7.76 | 7.98 | 7.76 | 95254 |
| 1733851800 | 7.81 | 0.01 | 0.13 | 7.8 | 7.88 | 7.74 | 61224 |
| 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 | 0.21 | 2.99 | 7.03 | 7.25 | 6.99 | 62336 |
| 1732728600 | 7.02 | 0.26 | 3.85 | 6.8 | 7.24 | 6.76 | 191120 |
| 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 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1731432600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 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 | 0.01 | 0.17 | 6 | 6.11 | 5.94 | 53161 |
| 1729528200 | 5.97 | -0.23 | -3.71 | 6.2 | 6.2 | 5.85 | 81444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
