Ariston Holding N.V. (FRA:E0E)
Germany · Delayed Price · Currency is EUR 3.778
+0.118 (3.22%)
Aug 26, 2026, 9:12 AM CET
FRA:E0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.22% | - |
| Aug 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.44% | - |
| Aug 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.79% | - |
| Aug 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Aug 20, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 0.22% | - |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.17% | - |
| Aug 18, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.93% | - |
| Aug 17, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -1.99% | 280 |
| Aug 14, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -0.70% | 255 |
| Aug 13, 2026 | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | -0.32% | 255 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.99% | - |
| Aug 11, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.63% | 10 |
| Aug 10, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.21% | 4 |
| Aug 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.40% | - |
| Aug 6, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.86 | 2.77% | 140 |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.43% | - |
| Aug 4, 2026 | 3.66 | 3.74 | 3.60 | 3.74 | 3.74 | 1.74% | 7,600 |
| Aug 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.49% | - |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.77% | - |
| Jul 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.89% | - |
| Jul 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.67% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.61% | - |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.34% | - |
| Jul 24, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 0.28% | 177 |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.23% | - |
| Jul 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.79% | - |
| Jul 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.49% | - |
| Jul 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| 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% | - |