Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 3.702
-0.014 (-0.38%)
May 14, 2026, 5:35 PM CET
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.72 | 3.75 | 3.66 | 3.70 | - | -0.54% | 210,951 |
| May 13, 2026 | 3.75 | 3.87 | 3.72 | 3.72 | 3.72 | -1.12% | 162,367 |
| May 12, 2026 | 3.77 | 3.82 | 3.71 | 3.76 | 3.76 | -0.84% | 243,499 |
| May 11, 2026 | 3.73 | 3.82 | 3.69 | 3.79 | 3.79 | 1.83% | 244,481 |
| May 8, 2026 | 3.72 | 3.80 | 3.64 | 3.72 | 3.72 | -1.64% | 468,815 |
| May 7, 2026 | 3.87 | 3.91 | 3.71 | 3.78 | 3.78 | -0.89% | 586,211 |
| May 6, 2026 | 3.82 | 4.12 | 3.65 | 3.82 | 3.82 | -2.45% | 770,372 |
| May 5, 2026 | 3.82 | 3.97 | 3.82 | 3.91 | 3.91 | 1.08% | 298,623 |
| May 4, 2026 | 3.91 | 3.96 | 3.85 | 3.87 | 3.87 | -1.33% | 108,734 |
| Apr 30, 2026 | 3.93 | 3.97 | 3.82 | 3.92 | 3.92 | -0.20% | 125,089 |
| Apr 29, 2026 | 4.03 | 4.03 | 3.88 | 3.93 | 3.93 | 0.61% | 206,155 |
| Apr 28, 2026 | 3.93 | 3.99 | 3.88 | 3.91 | 3.91 | -0.15% | 116,004 |
| Apr 27, 2026 | 3.94 | 4.07 | 3.90 | 3.91 | 3.91 | -0.66% | 71,521 |
| Apr 24, 2026 | 4.00 | 4.02 | 3.93 | 3.94 | 3.94 | -2.48% | 360,484 |
| Apr 23, 2026 | 4.02 | 4.10 | 4.00 | 4.04 | 4.04 | 0.15% | 137,926 |
| Apr 22, 2026 | 4.07 | 4.13 | 4.02 | 4.03 | 4.03 | -1.42% | 119,344 |
| Apr 21, 2026 | 4.13 | 4.13 | 4.05 | 4.09 | 4.09 | 0.29% | 97,900 |
| Apr 20, 2026 | 4.04 | 4.25 | 4.02 | 4.08 | 4.08 | -0.63% | 304,477 |
| Apr 17, 2026 | 3.99 | 4.20 | 3.99 | 4.11 | 4.11 | 1.94% | 288,236 |
| Apr 16, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | 0.05% | 141,769 |
| Apr 15, 2026 | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | 0.10% | 129,821 |
| Apr 14, 2026 | 3.93 | 4.06 | 3.93 | 4.02 | 4.02 | 2.55% | 274,205 |
| Apr 13, 2026 | 3.93 | 4.01 | 3.89 | 3.92 | 3.92 | -1.85% | 269,881 |
| Apr 10, 2026 | 4.04 | 4.06 | 3.91 | 4.00 | 4.00 | -1.19% | 354,812 |
| Apr 9, 2026 | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | -0.39% | 145,803 |
| Apr 8, 2026 | 4.00 | 4.11 | 3.97 | 4.06 | 4.06 | 6.84% | 677,609 |
| Apr 7, 2026 | 3.80 | 3.92 | 3.73 | 3.80 | 3.80 | - | 238,036 |
| 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 |