Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.710
-0.082 (-2.16%)
At close: Oct 29, 2025
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.65 | 3.68 | 3.65 | 3.67 | 3.67 | -1.19% | 113 |
| Oct 29, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -2.16% | 2,730 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -1.91% | 1,191 |
| Oct 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 2 |
| Oct 23, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -2.04% | 1,003 |
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.93% | - |
| Oct 21, 2025 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -0.67% | 100,028 |
| Oct 20, 2025 | 3.86 | 3.88 | 3.86 | 3.87 | 3.87 | 1.10% | 1,702 |
| Oct 17, 2025 | 3.83 | 3.86 | 3.77 | 3.83 | 3.83 | -2.00% | 114,022 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.01% | 36,327 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.49% | 90 |
| Oct 14, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -2.78% | 339 |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.90% | 109 |
| Oct 10, 2025 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -2.30% | 161 |
| Oct 9, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | 600 |
| Oct 6, 2025 | 4.17 | 4.17 | 4.04 | 4.04 | 4.04 | -2.27% | 53 |
| Oct 3, 2025 | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | -0.22% | 564 |
| Oct 2, 2025 | 4.23 | 4.29 | 4.14 | 4.14 | 4.14 | -1.22% | 190 |
| Oct 1, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.38% | 164 |
| Sep 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.19% | 1 |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | 59 |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.15% | 31 |
| Sep 25, 2025 | 4.25 | 4.25 | 4.14 | 4.19 | 4.19 | -1.74% | 494 |
| Sep 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.34% | 455 |
| Sep 23, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.97% | 522 |
| Sep 19, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -0.83% | 173 |
| Sep 18, 2025 | 4.25 | 4.42 | 4.25 | 4.36 | 4.36 | 1.26% | 1,134 |
| Sep 16, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -0.65% | 68 |
| Sep 15, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.60% | 59 |
| Sep 12, 2025 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | 0.76% | 243 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -0.24% | 161 |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | 17 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.55% | 204 |
| Sep 8, 2025 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | 2.06% | 3 |
| Sep 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.67% | 10 |
| Sep 3, 2025 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -2.28% | 32 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -2.81% | 128 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.82% | 102 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.68% | 23 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.76% | 74 |
| Aug 27, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -2.24% | 277 |
| Aug 26, 2025 | 4.65 | 4.65 | 4.56 | 4.65 | 4.65 | -1.63% | 12,831 |
| Aug 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.36% | 45 |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.94% | 73 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.14% | 73 |
| Aug 20, 2025 | 4.73 | 4.76 | 4.73 | 4.75 | 4.75 | 0.59% | 3,026 |
| Aug 19, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 1.63% | 80 |
| Aug 18, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -1.06% | 74 |
| Aug 13, 2025 | 4.64 | 4.73 | 4.64 | 4.70 | 4.70 | -0.93% | 74 |
| Aug 12, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.98% | 89 |