Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 3.546
-0.054 (-1.50%)
Nov 3, 2025, 2:43 PM CET
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.62 | 3.70 | 3.54 | 3.55 | 3.55 | -1.50% | 283,390 |
| Oct 31, 2025 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -1.10% | 308,918 |
| Oct 30, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | -0.82% | 266,018 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -1.87% | 262,479 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -1.58% | 188,529 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | - | 126,770 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.79 | 3.80 | 3.80 | -0.52% | 167,752 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | - | 211,656 |
| Oct 22, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.52% | 154,349 |
| Oct 21, 2025 | 3.81 | 3.95 | 3.79 | 3.84 | 3.84 | 1.05% | 426,041 |
| Oct 20, 2025 | 3.81 | 3.90 | 3.77 | 3.80 | 3.80 | -0.78% | 376,929 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.77 | 3.83 | 3.83 | -1.79% | 258,910 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -0.51% | 156,181 |
| Oct 15, 2025 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | 1.03% | 160,666 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -2.02% | 222,739 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 126,736 |
| Oct 10, 2025 | 4.05 | 4.08 | 3.93 | 3.93 | 3.93 | -3.20% | 352,231 |
| Oct 9, 2025 | 4.06 | 4.14 | 4.05 | 4.06 | 4.06 | -0.25% | 209,451 |
| Oct 8, 2025 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | 0.49% | 271,604 |
| Oct 7, 2025 | 4.04 | 4.13 | 4.03 | 4.05 | 4.05 | -0.25% | 123,154 |
| Oct 6, 2025 | 4.11 | 4.16 | 4.03 | 4.06 | 4.06 | -1.69% | 218,622 |
| Oct 3, 2025 | 4.12 | 4.18 | 4.06 | 4.13 | 4.13 | -0.24% | 398,068 |
| Oct 2, 2025 | 4.24 | 4.30 | 4.12 | 4.14 | 4.14 | -1.90% | 297,851 |
| Oct 1, 2025 | 4.24 | 4.25 | 4.17 | 4.22 | 4.22 | 0.48% | 112,292 |
| Sep 30, 2025 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | 2.19% | 206,683 |
| Sep 29, 2025 | 4.06 | 4.18 | 4.05 | 4.11 | 4.11 | 0.49% | 254,776 |
| Sep 26, 2025 | 4.12 | 4.20 | 4.09 | 4.09 | 4.09 | -2.39% | 143,109 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.13 | 4.19 | 4.19 | -0.95% | 179,995 |
| Sep 24, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.23 | -2.31% | 141,473 |
| Sep 23, 2025 | 4.31 | 4.40 | 4.31 | 4.33 | 4.33 | 1.64% | 137,068 |
| Sep 22, 2025 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 152,518 |
| Sep 19, 2025 | 4.39 | 4.43 | 4.28 | 4.28 | 4.28 | -1.38% | 1,506,647 |
| Sep 18, 2025 | 4.27 | 4.44 | 4.22 | 4.34 | 4.34 | 1.64% | 308,794 |
| Sep 17, 2025 | 4.29 | 4.32 | 4.24 | 4.27 | 4.27 | 0.23% | 160,670 |
| Sep 16, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -0.70% | 107,606 |
| Sep 15, 2025 | 4.27 | 4.35 | 4.25 | 4.29 | 4.29 | 2.14% | 116,226 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.18 | 4.20 | 4.20 | 0.24% | 174,245 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -1.41% | 90,643 |
| Sep 10, 2025 | 4.19 | 4.28 | 4.19 | 4.25 | 4.25 | 1.43% | 85,684 |
| Sep 9, 2025 | 4.27 | 4.28 | 4.17 | 4.19 | 4.19 | -1.64% | 130,697 |
| Sep 8, 2025 | 4.24 | 4.28 | 4.20 | 4.26 | 4.26 | 1.19% | 147,353 |
| Sep 5, 2025 | 4.29 | 4.29 | 4.17 | 4.21 | 4.21 | 0.96% | 126,189 |
| Sep 4, 2025 | 4.17 | 4.26 | 4.14 | 4.17 | 4.17 | - | 94,699 |
| Sep 3, 2025 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -1.88% | 225,405 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -3.41% | 189,097 |
| Sep 1, 2025 | 4.46 | 4.50 | 4.39 | 4.40 | 4.40 | -1.35% | 92,666 |
| Aug 29, 2025 | 4.49 | 4.54 | 4.45 | 4.46 | 4.46 | -1.55% | 112,933 |
| Aug 28, 2025 | 4.60 | 4.69 | 4.51 | 4.53 | 4.53 | -0.66% | 184,007 |
| Aug 27, 2025 | 4.56 | 4.69 | 4.54 | 4.56 | 4.56 | -1.94% | 111,756 |
| Aug 26, 2025 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | -1.06% | 459,203 |