Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 4.330
+0.068 (1.60%)
At close: Sep 15, 2025
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -1.65% | 300 |
| Aug 7, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 4.09% | 144 |
| Aug 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 101 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.87% | 76 |
| Aug 4, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.26% | 18,045 |
| Aug 1, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | -3.64% | 602 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.42 | 4.61 | 4.61 | -3.96% | 2,036 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.14% | 6,350 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.17% | 73 |
| Jul 28, 2025 | 4.70 | 4.79 | 4.70 | 4.74 | 4.74 | 2.91% | 1,724 |
| Jul 25, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.95% | 848 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.60% | 73 |
| Jul 23, 2025 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | 5.65% | 1,707 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | 0.45% | 232 |
| Jul 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.21% | 17 |
| Jul 15, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | 1.59% | 463 |
| Jul 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.39% | 675 |
| Jul 11, 2025 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | -0.27% | 1,063 |
| Jul 10, 2025 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | 4.49% | 359 |
| Jul 9, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | -0.60% | 25 |
| Jul 8, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -1.29% | 367 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.95% | 4 |
| Jul 4, 2025 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | -0.54% | 55 |
| Jul 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.80% | 116 |
| Jul 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.94% | 99 |
| Jul 1, 2025 | 4.21 | 4.27 | 4.21 | 4.22 | 4.22 | -1.49% | 1,128 |
| Jun 30, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.52% | 25,297 |