Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 4.660
-0.076 (-1.60%)
Aug 13, 2025, 5:35 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 0.46% | 6,676 |
| Aug 12, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | 2.38% | 83,393 |
| Aug 11, 2025 | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | -2.11% | 91,811 |
| Aug 8, 2025 | 4.71 | 4.76 | 4.61 | 4.73 | 4.73 | 0.42% | 161,958 |
| Aug 7, 2025 | 4.55 | 4.76 | 4.53 | 4.71 | 4.71 | 3.52% | 212,706 |
| Aug 6, 2025 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -0.87% | 88,910 |
| Aug 5, 2025 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 87,156 |
| Aug 4, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | 1.35% | 193,265 |
| Aug 1, 2025 | 4.48 | 4.49 | 4.36 | 4.44 | 4.44 | -2.63% | 322,446 |
| Jul 31, 2025 | 4.80 | 4.84 | 4.39 | 4.56 | 4.56 | -4.00% | 534,824 |
| Jul 30, 2025 | 4.76 | 4.82 | 4.71 | 4.75 | 4.75 | 1.50% | 309,192 |
| Jul 29, 2025 | 4.67 | 4.77 | 4.64 | 4.68 | 4.68 | -1.27% | 156,578 |
| Jul 28, 2025 | 4.69 | 4.79 | 4.67 | 4.74 | 4.74 | 3.04% | 177,065 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.54 | 4.60 | 4.60 | -0.43% | 155,566 |
| Jul 24, 2025 | 4.77 | 4.77 | 4.56 | 4.62 | 4.62 | -1.28% | 132,377 |
| Jul 23, 2025 | 4.49 | 4.73 | 4.49 | 4.68 | 4.68 | 5.64% | 236,957 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.38 | 4.43 | 4.43 | -2.21% | 236,756 |
| Jul 21, 2025 | 4.51 | 4.58 | 4.44 | 4.53 | 4.53 | 1.80% | 161,491 |
| Jul 18, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -0.45% | 116,553 |
| Jul 17, 2025 | 4.52 | 4.54 | 4.44 | 4.47 | 4.47 | 2.76% | 99,347 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.35 | 4.35 | 4.35 | -0.91% | 104,377 |
| Jul 15, 2025 | 4.36 | 4.52 | 4.36 | 4.39 | 4.39 | 0.69% | 177,015 |
| Jul 14, 2025 | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -2.02% | 103,675 |
| Jul 11, 2025 | 4.57 | 4.57 | 4.41 | 4.45 | 4.45 | -1.33% | 80,398 |
| Jul 10, 2025 | 4.37 | 4.52 | 4.37 | 4.51 | 4.51 | 3.20% | 121,164 |
| Jul 9, 2025 | 4.29 | 4.42 | 4.26 | 4.37 | 4.37 | 1.86% | 169,099 |
| Jul 8, 2025 | 4.36 | 4.39 | 4.28 | 4.29 | 4.29 | -0.69% | 226,612 |
| Jul 7, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 115,468 |
| Jul 4, 2025 | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | -1.58% | 164,707 |
| Jul 3, 2025 | 4.33 | 4.50 | 4.33 | 4.43 | 4.43 | 1.84% | 166,891 |
| Jul 2, 2025 | 4.26 | 4.40 | 4.26 | 4.35 | 4.35 | 2.84% | 166,921 |
| Jul 1, 2025 | 4.26 | 4.31 | 4.17 | 4.23 | 4.23 | 0.95% | 195,212 |
| Jun 30, 2025 | 4.26 | 4.36 | 4.19 | 4.19 | 4.19 | -3.68% | 248,059 |
| Jun 27, 2025 | 4.33 | 4.38 | 4.30 | 4.35 | 4.35 | 1.64% | 161,694 |
| Jun 26, 2025 | 4.47 | 4.48 | 4.20 | 4.28 | 4.28 | -4.68% | 806,771 |
| Jun 25, 2025 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | -1.10% | 99,257 |
| Jun 24, 2025 | 4.51 | 4.60 | 4.49 | 4.54 | 4.54 | 2.95% | 151,688 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.41 | 4.41 | 4.41 | -6.17% | 259,563 |
| Jun 20, 2025 | 4.64 | 4.83 | 4.63 | 4.70 | 4.62 | 0.43% | 232,923 |
| Jun 19, 2025 | 4.78 | 4.79 | 4.67 | 4.68 | 4.60 | -2.50% | 113,927 |
| Jun 18, 2025 | 4.84 | 4.85 | 4.70 | 4.80 | 4.71 | -0.83% | 115,649 |
| Jun 17, 2025 | 4.84 | 4.94 | 4.75 | 4.84 | 4.76 | -2.62% | 198,988 |
| Jun 16, 2025 | 4.86 | 4.97 | 4.86 | 4.97 | 4.88 | 1.43% | 84,463 |
| Jun 13, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.81 | -2.20% | 225,125 |
| Jun 12, 2025 | 5.09 | 5.12 | 4.98 | 5.01 | 4.92 | -2.15% | 410,251 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.07 | 5.12 | 5.03 | -1.16% | 290,600 |
| Jun 10, 2025 | 4.95 | 5.18 | 4.95 | 5.18 | 5.09 | 4.02% | 284,397 |
| Jun 9, 2025 | 4.93 | 5.05 | 4.93 | 4.98 | 4.89 | - | 127,135 |
| Jun 6, 2025 | 4.93 | 5.09 | 4.80 | 4.98 | 4.89 | 1.01% | 284,682 |
| Jun 5, 2025 | 4.90 | 4.96 | 4.87 | 4.93 | 4.85 | 0.61% | 139,893 |