Ariston Holding N.V. (FRA:E0E)
Germany · Delayed Price · Currency is EUR 3.284
-0.008 (-0.24%)
Oct 26, 2026, 8:00 AM CET
FRA:E0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.24% | 1 |
| Oct 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Oct 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.54% | - |
| Oct 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | - |
| Oct 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.12% | - |
| Oct 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.07% | - |
| Oct 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.41% | - |
| Oct 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.90% | - |
| Oct 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.30% | - |
| Oct 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -12.35% | - |
| Oct 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -5.77% | - |
| Oct 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.40% | - |
| Oct 8, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -3.20% | 250 |
| Oct 7, 2026 | 4.33 | 4.33 | 4.13 | 4.13 | 4.13 | -4.71% | - |
| Oct 6, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 2.17% | - |
| Oct 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.76% | - |
| Oct 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.96% | - |
| Oct 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.98% | - |
| Sep 30, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 3.02% | 1,501 |
| Sep 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.66% | - |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.22% | - |
| Sep 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.45% | - |
| Sep 23, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 5.76% | 307 |
| Sep 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.24% | - |
| Sep 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.66% | - |
| Sep 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.87% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Sep 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.74% | - |
| Sep 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.46% | - |
| Sep 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | - |
| Sep 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.17% | 86 |
| Sep 10, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | -2.91% | - |
| Sep 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Sep 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.14% | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.18% | - |
| Sep 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.95% | - |
| Sep 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.16% | - |
| Sep 2, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.45% | - |
| Sep 1, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.05% | - |
| Aug 31, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% | - |
| Aug 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.39% | - |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.81% | - |
| 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% | - |