Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
Apr 2, 2026, 5:35 PM CET
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.80 | 3.83 | 3.70 | 3.80 | 3.80 | -0.52% | 187,169 |
| Apr 1, 2026 | 3.74 | 3.82 | 3.73 | 3.82 | 3.82 | 3.97% | 172,611 |
| Mar 31, 2026 | 3.65 | 3.72 | 3.61 | 3.67 | 3.67 | 1.05% | 242,659 |
| Mar 30, 2026 | 3.52 | 3.64 | 3.49 | 3.64 | 3.64 | 1.68% | 212,447 |
| Mar 27, 2026 | 3.72 | 3.73 | 3.50 | 3.58 | 3.58 | -2.93% | 393,673 |
| Mar 26, 2026 | 3.69 | 3.76 | 3.67 | 3.68 | 3.68 | -2.28% | 147,921 |
| Mar 25, 2026 | 3.79 | 3.84 | 3.66 | 3.77 | 3.77 | 0.75% | 193,567 |
| Mar 24, 2026 | 3.69 | 3.75 | 3.61 | 3.74 | 3.74 | 2.86% | 253,564 |
| Mar 23, 2026 | 3.69 | 3.74 | 3.48 | 3.64 | 3.64 | 1.62% | 450,574 |
| Mar 20, 2026 | 3.70 | 3.72 | 3.57 | 3.58 | 3.58 | -1.21% | 221,436 |
| Mar 19, 2026 | 3.79 | 3.79 | 3.58 | 3.62 | 3.62 | -3.87% | 503,455 |
| Mar 18, 2026 | 3.77 | 3.86 | 3.70 | 3.77 | 3.77 | 1.62% | 248,848 |
| Mar 17, 2026 | 3.73 | 3.76 | 3.65 | 3.71 | 3.71 | -0.43% | 595,211 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.71 | 3.73 | 3.73 | -3.62% | 224,549 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.80 | 3.87 | 3.87 | -1.33% | 449,195 |
| Mar 12, 2026 | 3.86 | 3.93 | 3.86 | 3.92 | 3.92 | -0.31% | 389,461 |
| Mar 11, 2026 | 4.03 | 4.04 | 3.93 | 3.93 | 3.93 | -3.44% | 374,026 |
| Mar 10, 2026 | 3.99 | 4.13 | 3.97 | 4.07 | 4.07 | 5.01% | 721,175 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -4.25% | 714,181 |
| Mar 6, 2026 | 4.19 | 4.21 | 4.02 | 4.05 | 4.05 | -0.54% | 266,539 |
| Mar 5, 2026 | 4.30 | 4.32 | 4.07 | 4.07 | 4.07 | -5.00% | 591,182 |
| Mar 4, 2026 | 4.00 | 4.59 | 4.00 | 4.28 | 4.28 | 7.85% | 1,502,063 |
| Mar 3, 2026 | 4.88 | 4.88 | 3.90 | 3.97 | 3.97 | -19.07% | 2,081,840 |
| Mar 2, 2026 | 4.88 | 5.06 | 4.88 | 4.91 | 4.91 | -3.00% | 206,651 |
| Feb 27, 2026 | 5.00 | 5.07 | 4.93 | 5.06 | 5.06 | 2.14% | 200,790 |
| Feb 26, 2026 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | 0.32% | 157,812 |
| Feb 25, 2026 | 5.04 | 5.10 | 4.91 | 4.94 | 4.94 | -1.44% | 168,303 |
| Feb 24, 2026 | 5.25 | 5.25 | 4.97 | 5.01 | 5.01 | -2.72% | 237,467 |
| Feb 23, 2026 | 5.11 | 5.19 | 5.05 | 5.15 | 5.15 | 0.49% | 94,398 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.97% | 115,230 |
| Feb 19, 2026 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -2.54% | 188,577 |
| Feb 18, 2026 | 5.21 | 5.34 | 5.20 | 5.31 | 5.31 | 1.24% | 130,186 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.14 | 5.25 | 5.25 | -0.19% | 322,503 |
| Feb 16, 2026 | 5.39 | 5.39 | 5.21 | 5.26 | 5.26 | -1.87% | 229,852 |
| Feb 13, 2026 | 5.41 | 5.44 | 5.28 | 5.36 | 5.36 | -2.46% | 216,653 |
| Feb 12, 2026 | 5.59 | 5.72 | 5.48 | 5.49 | 5.49 | -0.36% | 415,503 |
| Feb 11, 2026 | 5.52 | 5.55 | 5.43 | 5.51 | 5.51 | -0.09% | 196,708 |
| Feb 10, 2026 | 5.18 | 5.59 | 5.18 | 5.52 | 5.52 | 6.67% | 3,720,850 |
| Feb 9, 2026 | 5.00 | 5.18 | 4.99 | 5.17 | 5.17 | 3.69% | 391,511 |
| Feb 6, 2026 | 4.97 | 4.99 | 4.88 | 4.99 | 4.99 | 0.12% | 194,511 |
| Feb 5, 2026 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | 3.71% | 588,890 |
| Feb 4, 2026 | 4.69 | 4.87 | 4.69 | 4.80 | 4.80 | 2.04% | 146,030 |
| Feb 3, 2026 | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -0.59% | 214,444 |
| Feb 2, 2026 | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | -0.34% | 92,922 |
| Jan 30, 2026 | 4.70 | 4.86 | 4.70 | 4.75 | 4.75 | -0.67% | 247,089 |
| Jan 29, 2026 | 4.77 | 4.80 | 4.69 | 4.78 | 4.78 | 0.76% | 260,226 |
| Jan 28, 2026 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 0.59% | 168,793 |
| Jan 27, 2026 | 4.75 | 4.79 | 4.64 | 4.72 | 4.72 | - | 193,242 |
| Jan 26, 2026 | 4.72 | 4.77 | 4.66 | 4.72 | 4.72 | - | 309,407 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.63 | 4.72 | 4.72 | 1.33% | 128,812 |