Ariston Holding N.V. (FRA:E0E)
Germany · Delayed Price · Currency is EUR 3.552
-0.082 (-2.26%)
Jul 20, 2026, 4:13 PM CET
FRA:E0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.44% | 200 |
| Jul 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.88% | - |
| Jul 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.15% | - |
| Jul 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.29% | - |
| Jul 13, 2026 | 3.39 | 3.65 | 3.39 | 3.65 | 3.65 | 5.98% | 500 |
| Jul 10, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 2.68% | 10 |
| Jul 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.29% | - |
| Jul 8, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -6.13% | 147 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 0.06% | 50 |
| Jul 6, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -0.82% | 5 |
| Jul 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.50% | - |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.90% | - |
| Jul 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | - |
| Jun 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.34% | - |
| Jun 29, 2026 | 3.52 | 3.60 | 3.52 | 3.52 | 3.52 | 0.74% | 200 |
| Jun 26, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 3.99% | 1,150 |
| Jun 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Jun 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.37% | - |
| Jun 23, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | -1.28% | 1,000 |
| Jun 22, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.37% | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Jun 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.84% | - |
| Jun 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.48% | - |
| Jun 16, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -0.12% | 5,100 |
| Jun 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.47% | - |
| Jun 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.19% | - |
| Jun 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 10, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.33% | 161 |
| Jun 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.04% | - |
| Jun 8, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | -1.28% | 4,100 |
| Jun 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.91% | - |
| Jun 4, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 0.97% | 55 |
| Jun 3, 2026 | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | 2.16% | 1,503 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.70% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.75% | - |
| May 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| May 28, 2026 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 3.61% | 2,440 |
| May 27, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -4.30% | 6,500 |
| May 26, 2026 | 3.23 | 3.35 | 3.20 | 3.30 | 3.30 | 1.48% | 3,005 |
| May 25, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 1.31% | - |
| May 22, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | 0.88% | 1,250 |
| May 21, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -0.62% | 100 |
| May 20, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -9.24% | 1,260 |
| May 19, 2026 | 3.64 | 3.64 | 3.53 | 3.53 | 3.53 | -0.40% | 92 |
| May 18, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -2.74% | 1,000 |
| May 15, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.64 | -0.43% | 500 |
| May 14, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.66 | -0.21% | 200 |
| May 13, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.67 | 0.53% | 525 |
| May 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 1.30% | - |
| May 11, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.60 | 0.05% | 200 |