Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 4.536
+0.030 (0.67%)
At close: Dec 23, 2025
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.54 | 4.66 | 4.50 | 4.50 | 4.50 | -0.75% | 163 |
| Dec 23, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.67% | 396 |
| Dec 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.92% | 30 |
| Dec 19, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | -4.41% | 4,945 |
| Dec 18, 2025 | 4.44 | 4.76 | 4.44 | 4.76 | 4.76 | 7.99% | 17,291 |
| Dec 17, 2025 | 4.49 | 4.52 | 4.40 | 4.41 | 4.41 | 2.56% | 4,883 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.79% | 2 |
| Dec 12, 2025 | 4.35 | 4.37 | 4.33 | 4.33 | 4.33 | 0.37% | 1,902 |
| Dec 11, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.89% | 10 |
| Dec 10, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | 0.28% | 106 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | -3.83% | 27,175 |
| Dec 5, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.41% | 1,127 |
| Dec 3, 2025 | 4.41 | 4.51 | 4.37 | 4.41 | 4.41 | 1.52% | 1,259 |
| Dec 2, 2025 | 4.35 | 4.37 | 4.29 | 4.34 | 4.34 | 4.27% | 4,109 |
| Dec 1, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -2.30% | 113 |
| Nov 28, 2025 | 4.29 | 4.32 | 4.23 | 4.26 | 4.26 | 4.92% | 1,774 |
| Nov 26, 2025 | 4.08 | 4.13 | 4.06 | 4.06 | 4.06 | -0.88% | 971 |
| Nov 25, 2025 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | -2.98% | 3,150 |
| Nov 24, 2025 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 6.29% | 317 |
| Nov 21, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 1.38% | 233 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.68% | 90 |
| Nov 19, 2025 | 3.63 | 3.78 | 3.63 | 3.78 | 3.78 | 4.51% | 3,240 |
| Nov 18, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 1.80% | 758 |
| Nov 17, 2025 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -2.09% | 21,520 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.57 | 3.63 | 3.63 | -2.42% | 1,460 |
| Nov 13, 2025 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | 1.47% | 1,015 |
| Nov 12, 2025 | 3.72 | 3.76 | 3.66 | 3.67 | 3.67 | -0.60% | 2,109 |
| Nov 11, 2025 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.05% | 2,737 |
| Nov 10, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.44% | 95 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.74 | 3.74 | 3.74 | -6.96% | 1,517 |
| Nov 6, 2025 | 3.93 | 4.06 | 3.93 | 4.02 | 4.02 | 6.17% | 146 |
| Nov 5, 2025 | 3.47 | 3.80 | 3.47 | 3.79 | 3.79 | 8.60% | 274 |
| Nov 4, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | -3.11% | 132 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.75% | 24 |
| 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 |