Ariston Holding N.V. (FRA:E0E)
Germany · Delayed Price · Currency is EUR 3.544
+0.080 (2.31%)
Jun 26, 2026, 4:56 PM CET
FRA:E0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | - | 4.10% | 1,000 |
| 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 |
| May 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -2.84% | - |
| May 7, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.70 | -6.49% | 525 |
| May 6, 2026 | 3.93 | 4.07 | 3.93 | 4.07 | 3.96 | 5.71% | - |
| May 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | -1.13% | - |
| May 4, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.79 | -0.15% | 10 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -0.61% | - |
| Apr 29, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.82 | 0.36% | 22 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.81 | -1.11% | - |
| Apr 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.85 | -1.20% | - |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | -0.84% | - |
| Apr 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -0.39% | - |
| Apr 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | -0.49% | - |
| Apr 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.96 | 1.04% | - |
| Apr 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.92 | -0.20% | - |
| Apr 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | 0.35% | - |