Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 3.344
-0.502 (-13.05%)
Oct 12, 2026, 5:35 PM CET
Ariston Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.86 | 3.93 | 3.26 | 3.34 | 3.34 | -13.05% | 3,237,357 |
| Oct 9, 2026 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | -4.61% | 737,907 |
| Oct 8, 2026 | 4.12 | 4.16 | 3.97 | 4.03 | 4.03 | -1.85% | 370,813 |
| Oct 7, 2026 | 4.27 | 4.34 | 4.09 | 4.11 | 4.11 | -5.74% | 550,372 |
| Oct 6, 2026 | 4.33 | 4.44 | 4.27 | 4.36 | 4.36 | 2.69% | 470,043 |
| Oct 5, 2026 | 4.17 | 4.31 | 4.16 | 4.24 | 4.24 | -0.28% | 556,948 |
| Oct 2, 2026 | 4.22 | 4.29 | 4.17 | 4.26 | 4.26 | 3.15% | 536,210 |
| Oct 1, 2026 | 4.22 | 4.30 | 4.10 | 4.13 | 4.13 | -4.22% | 901,779 |
| Sep 30, 2026 | 4.25 | 4.38 | 4.24 | 4.31 | 4.31 | 2.13% | 1,006,301 |
| Sep 29, 2026 | 4.14 | 4.27 | 4.13 | 4.22 | 4.22 | 2.08% | 766,229 |
| Sep 28, 2026 | 4.01 | 4.19 | 4.00 | 4.13 | 4.13 | 3.30% | 1,064,884 |
| Sep 25, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 2.20% | 317,406 |
| Sep 24, 2026 | 3.94 | 4.00 | 3.91 | 3.91 | 3.91 | -1.81% | 350,488 |
| Sep 23, 2026 | 3.96 | 4.01 | 3.84 | 3.99 | 3.99 | 1.42% | 978,763 |
| Sep 22, 2026 | 3.79 | 3.95 | 3.76 | 3.93 | 3.93 | 3.58% | 1,492,907 |
| Sep 21, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | 4.86% | 508,131 |
| Sep 18, 2026 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | -2.00% | 330,700 |
| Sep 17, 2026 | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | 1.82% | 231,942 |
| Sep 16, 2026 | 3.46 | 3.66 | 3.46 | 3.63 | 3.63 | 1.85% | 345,437 |
| Sep 15, 2026 | 3.55 | 3.57 | 3.47 | 3.56 | 3.56 | 0.68% | 216,945 |
| Sep 14, 2026 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.48% | 404,539 |
| Sep 11, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.63 | 0.72% | 158,454 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -0.77% | 136,916 |
| Sep 9, 2026 | 3.70 | 3.77 | 3.58 | 3.63 | 3.63 | -3.30% | 423,458 |
| Sep 8, 2026 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -0.69% | 118,965 |
| Sep 7, 2026 | 3.77 | 3.84 | 3.75 | 3.78 | 3.78 | -1.61% | 152,126 |
| Sep 4, 2026 | 3.80 | 3.91 | 3.75 | 3.84 | 3.84 | 2.45% | 456,686 |
| Sep 3, 2026 | 3.89 | 4.00 | 3.74 | 3.75 | 3.75 | -1.58% | 597,314 |
| Sep 2, 2026 | 3.81 | 3.88 | 3.79 | 3.81 | 3.81 | -1.60% | 245,865 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.79 | 3.87 | 3.87 | -0.10% | 348,612 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | 0.05% | 273,749 |
| Aug 28, 2026 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 0.31% | 210,662 |
| Aug 27, 2026 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -0.97% | 298,580 |
| Aug 26, 2026 | 3.77 | 3.92 | 3.76 | 3.90 | 3.90 | 3.89% | 557,183 |
| Aug 25, 2026 | 3.64 | 3.77 | 3.64 | 3.75 | 3.75 | 2.51% | 276,022 |
| Aug 24, 2026 | 3.69 | 3.71 | 3.60 | 3.66 | 3.66 | -0.22% | 202,667 |
| Aug 21, 2026 | 3.64 | 3.69 | 3.58 | 3.67 | 3.67 | 2.34% | 276,567 |
| Aug 20, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -0.67% | 545,713 |
| Aug 19, 2026 | 3.55 | 3.61 | 3.52 | 3.61 | 3.61 | 1.18% | 293,908 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -2.03% | 376,601 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.99% | 292,115 |
| Aug 14, 2026 | 3.71 | 3.76 | 3.70 | 3.71 | 3.71 | -0.64% | 142,311 |
| Aug 13, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.59% | 209,514 |
| Aug 12, 2026 | 3.81 | 3.84 | 3.70 | 3.72 | 3.72 | -1.95% | 332,807 |
| Aug 11, 2026 | 3.82 | 3.84 | 3.71 | 3.79 | 3.79 | -0.42% | 239,875 |
| Aug 10, 2026 | 3.88 | 3.88 | 3.77 | 3.81 | 3.81 | -1.55% | 340,303 |
| Aug 7, 2026 | 3.84 | 3.91 | 3.79 | 3.87 | 3.87 | 0.68% | 355,480 |
| Aug 6, 2026 | 3.79 | 3.91 | 3.77 | 3.84 | 3.84 | 2.07% | 467,778 |
| Aug 5, 2026 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | 0.05% | 289,542 |
| Aug 4, 2026 | 3.69 | 3.77 | 3.56 | 3.76 | 3.76 | 3.52% | 570,882 |