Aramis Group SA (ARAMI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.58851674641 | 4.18 | 4.4 | 4.13 | 17730 | 4.22692876 | DE |
| 4 | -0.14 | -3.13199105145 | 4.47 | 4.7 | 4.12 | 31839 | 4.30840155 | DE |
| 12 | 0.805 | 22.8368794326 | 3.525 | 5.03 | 3.505 | 57402 | 4.2472565 | DE |
| 26 | 0.62 | 16.7115902965 | 3.71 | 5.03 | 3.3 | 40323 | 4.00946693 | DE |
| 52 | -0.9 | -17.2084130019 | 5.23 | 5.33 | 3.025 | 34100 | 4.06961951 | DE |
| 156 | -15.61 | -78.2848545637 | 19.94 | 20.8 | 2.558 | 61216 | 6.42733417 | DE |
| 260 | -18.67 | -81.1739130435 | 23 | 23.4 | 2.558 | 64777 | 7.70050124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 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 |
| 1718901000 | 4.4349999 | 0 | 0.00 | 4.445 | 4.455 | 4.305 | 42399 |
| 1718814600 | 4.4349999 | 0.17 | 3.86 | 4.25 | 4.44 | 4.25 | 25834 |
| 1718728200 | 4.2699999 | -0.02 | -0.35 | 4.2 | 4.34 | 4.2 | 31091 |
| 1718641800 | 4.285 | -0.12 | -2.61 | 4.25 | 4.39 | 4.22 | 42213 |
| 1718382600 | 4.4 | 0.03 | 0.69 | 4.29 | 4.4 | 3.92 | 107088 |
| 1718296200 | 4.37 | -0.18 | -3.85 | 4.545 | 4.555 | 4.34 | 65869 |
| 1718209800 | 4.545 | -0.08 | -1.62 | 4.6 | 4.625 | 4.5 | 62882 |
| 1718123400 | 4.62 | -0.18 | -3.75 | 4.72 | 4.745 | 4.6 | 39808 |
| 1718037000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1717777800 | 4.8 | -0.11 | -2.24 | 4.91 | 4.91 | 4.72 | 43541 |
| 1717691400 | 4.91 | -0.08 | -1.60 | 4.97 | 5.03 | 4.91 | 212243 |
| 1717605000 | 4.99 | 0.17 | 3.53 | 4.87 | 4.995 | 4.86 | 78834 |
| 1717518600 | 4.82 | 0.06 | 1.15 | 4.78 | 4.96 | 4.78 | 88920 |
| 1717432200 | 4.765 | 0.04 | 0.85 | 4.8 | 4.835 | 4.715 | 53598 |
| 1717173000 | 4.725 | 0.18 | 3.96 | 4.565 | 4.745 | 4.565 | 84620 |
| 1717086600 | 4.545 | 0.05 | 1.22 | 4.5199999 | 4.5599999 | 4.495 | 27913 |
| 1717000200 | 4.49 | -0.06 | -1.32 | 4.5599999 | 4.58 | 4.3 | 80303 |
| 1716913800 | 4.55 | 0.41 | 9.77 | 4.69 | 4.785 | 4.49 | 177911 |
| 1716827400 | 4.1449999 | -0.07 | -1.66 | 4.24 | 4.24 | 4.13 | 31236 |
| 1716568200 | 4.215 | 0.04 | 0.84 | 4.18 | 4.255 | 4.13 | 170122 |
| 1716481800 | 4.18 | 0.04 | 0.97 | 4.15 | 4.25 | 4.065 | 107241 |
| 1716395400 | 4.14 | 0.26 | 6.56 | 3.89 | 4.14 | 3.88 | 85792 |
| 1716309000 | 3.885 | -0.02 | -0.38 | 3.9 | 3.9 | 3.87 | 15259 |
| 1716222600 | 3.9 | 0.05 | 1.30 | 3.82 | 3.9 | 3.775 | 142275 |
| 1715963400 | 3.85 | 0.12 | 3.22 | 3.725 | 3.86 | 3.725 | 112292 |
| 1715877000 | 3.73 | 0 | 0.00 | 3.74 | 3.74 | 3.67 | 293534 |
| 1715790600 | 3.73 | 0.1 | 2.61 | 3.7 | 3.74 | 3.685 | 52033 |
| 1715704200 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1715617800 | 3.635 | 0.03 | 0.83 | 3.62 | 3.655 | 3.6 | 80088 |
| 1715358600 | 3.605 | 0.02 | 0.70 | 3.56 | 3.62 | 3.56 | 53009 |
| 1715272200 | 3.58 | -0.02 | -0.56 | 3.6 | 3.6 | 3.58 | 4744 |
| 1715185800 | 3.6 | 0 | 0.00 | 3.565 | 3.6 | 3.565 | 11709 |
| 1715099400 | 3.6 | 0.01 | 0.28 | 3.6 | 3.6 | 3.565 | 12203 |
| 1715013000 | 3.59 | 0.02 | 0.56 | 3.6 | 3.6 | 3.54 | 15787 |
| 1714753800 | 3.57 | -0.01 | -0.14 | 3.6 | 3.6 | 3.56 | 5077 |
| 1714667400 | 3.575 | -0.02 | -0.56 | 3.6 | 3.6 | 3.54 | 53647 |
| 1714494600 | 3.595 | -0.02 | -0.42 | 3.62 | 3.645 | 3.53 | 10934 |
| 1714408200 | 3.61 | 0.04 | 1.12 | 3.59 | 3.65 | 3.575 | 64996 |
| 1714149000 | 3.57 | 0.08 | 2.29 | 3.525 | 3.62 | 3.505 | 48085 |
| 1714062600 | 3.49 | -0.04 | -0.99 | 3.52 | 3.52 | 3.465 | 8444 |
| 1713976200 | 3.525 | 0.14 | 3.98 | 3.39 | 3.565 | 3.39 | 55675 |
| 1713889800 | 3.39 | 0.01 | 0.30 | 3.38 | 3.43 | 3.355 | 166293 |
| 1713803400 | 3.38 | 0.03 | 1.05 | 3.335 | 3.42 | 3.33 | 27367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
