Ariston Holding N.V. (BIT:ARIS)
Italy · Delayed Price · Currency is EUR 3.870
-0.004 (-0.10%)
Sep 1, 2026, 5:35 PM CET
Ariston Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 332,515 |
| Jul 31, 2026 | 3.70 | 3.71 | 3.60 | 3.64 | 3.64 | -0.55% | 309,859 |
| Jul 30, 2026 | 3.69 | 3.75 | 3.52 | 3.66 | 3.66 | 0.38% | 979,699 |
| Jul 29, 2026 | 3.63 | 3.99 | 3.60 | 3.65 | 3.65 | 0.44% | 1,582,375 |
| Jul 28, 2026 | 3.65 | 3.71 | 3.55 | 3.63 | 3.63 | 2.31% | 412,284 |
| Jul 27, 2026 | 3.68 | 3.71 | 3.52 | 3.55 | 3.55 | -1.99% | 429,103 |
| Jul 24, 2026 | 3.63 | 3.65 | 3.56 | 3.62 | 3.62 | 1.46% | 192,725 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.50 | 3.57 | 3.57 | -1.00% | 334,352 |
| Jul 22, 2026 | 3.61 | 3.62 | 3.49 | 3.61 | 3.61 | 1.58% | 205,735 |
| Jul 21, 2026 | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | 0.28% | 248,428 |
| Jul 20, 2026 | 3.66 | 3.67 | 3.54 | 3.54 | 3.54 | -2.91% | 218,499 |
| Jul 17, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | -1.03% | 318,289 |
| Jul 16, 2026 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | -0.05% | 325,009 |
| Jul 15, 2026 | 3.60 | 3.83 | 3.55 | 3.69 | 3.69 | 3.71% | 722,162 |
| Jul 14, 2026 | 3.52 | 3.63 | 3.51 | 3.55 | 3.55 | -0.17% | 296,451 |
| Jul 13, 2026 | 3.44 | 3.58 | 3.38 | 3.56 | 3.56 | 3.67% | 465,612 |
| Jul 10, 2026 | 3.42 | 3.47 | 3.39 | 3.43 | 3.43 | 0.23% | 190,792 |
| Jul 9, 2026 | 3.42 | 3.51 | 3.36 | 3.43 | 3.43 | 1.72% | 700,178 |
| Jul 8, 2026 | 3.52 | 3.52 | 3.36 | 3.37 | 3.37 | -4.75% | 693,872 |
| Jul 7, 2026 | 3.64 | 3.67 | 3.51 | 3.54 | 3.54 | -2.80% | 451,978 |
| Jul 6, 2026 | 3.65 | 3.68 | 3.59 | 3.64 | 3.64 | 0.06% | 349,905 |
| Jul 3, 2026 | 3.67 | 3.69 | 3.58 | 3.64 | 3.64 | -0.33% | 250,609 |
| Jul 2, 2026 | 3.60 | 3.67 | 3.55 | 3.65 | 3.65 | 0.77% | 478,502 |
| Jul 1, 2026 | 3.61 | 3.62 | 3.52 | 3.62 | 3.62 | 0.84% | 377,812 |
| Jun 30, 2026 | 3.54 | 3.61 | 3.47 | 3.59 | 3.59 | 1.76% | 321,597 |
| Jun 29, 2026 | 3.56 | 3.60 | 3.48 | 3.53 | 3.53 | -0.51% | 575,044 |
| Jun 26, 2026 | 3.48 | 3.63 | 3.44 | 3.55 | 3.55 | 2.25% | 1,227,384 |
| Jun 25, 2026 | 3.32 | 3.50 | 3.32 | 3.47 | 3.47 | 3.65% | 725,524 |
| Jun 24, 2026 | 3.23 | 3.38 | 3.23 | 3.35 | 3.35 | 2.20% | 566,183 |