Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 4.548
-0.202 (-4.25%)
At close: Dec 19, 2025
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.71 | 4.73 | 4.55 | 4.55 | 4.55 | -4.25% | 452,542 |
| Dec 18, 2025 | 4.45 | 4.77 | 4.41 | 4.75 | 4.75 | 6.74% | 948,777 |
| Dec 17, 2025 | 4.58 | 4.58 | 4.39 | 4.45 | 4.45 | 2.91% | 827,966 |
| Dec 16, 2025 | 4.29 | 4.38 | 4.26 | 4.32 | 4.32 | -1.05% | 178,517 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | 1.02% | 269,783 |
| Dec 12, 2025 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | - | 153,871 |
| Dec 11, 2025 | 4.18 | 4.37 | 4.18 | 4.33 | 4.33 | 1.88% | 247,052 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | 0.43% | 156,521 |
| Dec 9, 2025 | 4.30 | 4.41 | 4.11 | 4.23 | 4.23 | -2.76% | 334,847 |
| Dec 8, 2025 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | -1.23% | 149,677 |
| Dec 5, 2025 | 4.40 | 4.45 | 4.32 | 4.40 | 4.40 | 1.34% | 306,926 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.34 | 4.34 | 4.34 | -1.18% | 447,500 |
| Dec 3, 2025 | 4.33 | 4.51 | 4.30 | 4.40 | 4.40 | 1.29% | 570,109 |
| Dec 2, 2025 | 4.30 | 4.49 | 4.28 | 4.34 | 4.34 | 2.12% | 672,604 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.14 | 4.25 | 4.25 | -0.28% | 286,062 |
| Nov 28, 2025 | 4.20 | 4.33 | 4.14 | 4.26 | 4.26 | 0.85% | 644,802 |
| Nov 27, 2025 | 4.12 | 4.23 | 4.01 | 4.23 | 4.23 | 4.04% | 398,955 |
| Nov 26, 2025 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.34% | 190,615 |
| Nov 25, 2025 | 4.19 | 4.21 | 4.03 | 4.08 | 4.08 | -2.53% | 330,147 |
| Nov 24, 2025 | 3.95 | 4.24 | 3.95 | 4.18 | 4.18 | 6.36% | 1,212,122 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.82 | 3.93 | 3.93 | 1.08% | 489,872 |
| Nov 20, 2025 | 3.85 | 3.94 | 3.69 | 3.89 | 3.89 | 3.29% | 762,190 |
| Nov 19, 2025 | 3.63 | 3.83 | 3.60 | 3.77 | 3.77 | 3.80% | 581,910 |
| Nov 18, 2025 | 3.52 | 3.63 | 3.50 | 3.63 | 3.63 | 1.40% | 194,881 |
| Nov 17, 2025 | 3.62 | 3.64 | 3.52 | 3.58 | 3.58 | -1.16% | 261,465 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -1.63% | 266,047 |
| Nov 13, 2025 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | 0.38% | 323,455 |
| Nov 12, 2025 | 3.69 | 3.79 | 3.65 | 3.67 | 3.67 | -0.22% | 296,995 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.49% | 224,836 |
| Nov 10, 2025 | 3.78 | 3.80 | 3.63 | 3.66 | 3.66 | -1.51% | 311,656 |
| Nov 7, 2025 | 3.95 | 3.98 | 3.70 | 3.71 | 3.71 | -6.03% | 570,091 |
| Nov 6, 2025 | 3.80 | 4.11 | 3.80 | 3.95 | 3.95 | 6.58% | 1,614,868 |
| Nov 5, 2025 | 3.58 | 3.81 | 3.45 | 3.71 | 3.71 | 6.37% | 2,325,259 |
| Nov 4, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.41% | 484,905 |
| Nov 3, 2025 | 3.62 | 3.70 | 3.53 | 3.53 | 3.53 | -1.83% | 490,044 |
| Oct 31, 2025 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -1.04% | 308,918 |
| Oct 30, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | -0.76% | 266,018 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -2.03% | 262,479 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -1.53% | 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 | 0.10% | 211,656 |
| Oct 22, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.68% | 154,349 |
| Oct 21, 2025 | 3.81 | 3.95 | 3.79 | 3.84 | 3.84 | 1.11% | 426,041 |
| Oct 20, 2025 | 3.81 | 3.90 | 3.77 | 3.80 | 3.80 | -0.68% | 376,929 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.77 | 3.83 | 3.83 | -2.00% | 258,910 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -0.36% | 156,181 |
| Oct 15, 2025 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | 0.88% | 160,666 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -1.92% | 222,739 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 126,736 |