Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.556
-0.150 (-4.05%)
At close: Mar 27, 2026
LON:0ABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.05% | 136 |
| Mar 26, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -4.24% | 3 |
| Mar 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81% | 1 |
| Mar 24, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | 1.03% | 287 |
| Mar 23, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 1.82% | 235 |
| Mar 20, 2026 | 3.59 | 3.68 | 3.59 | 3.62 | 3.62 | -0.06% | 643 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.78% | 123 |
| Mar 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.03% | 328 |
| Mar 17, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | -1.91% | 681 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -2.23% | 123 |
| Mar 13, 2026 | 3.80 | 3.87 | 3.80 | 3.85 | 3.85 | -0.57% | 1,829 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.91% | 20,000 |
| Mar 11, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.77% | 56 |
| Mar 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.59% | 15,000 |
| Mar 9, 2026 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -3.04% | 10,218 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -2.90% | 245 |
| Mar 5, 2026 | 4.19 | 4.24 | 4.17 | 4.17 | 4.17 | -3.90% | 10,150 |
| Mar 4, 2026 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | -0.73% | 6 |
| Mar 3, 2026 | 4.68 | 4.68 | 4.37 | 4.37 | 4.37 | -12.20% | 543 |
| Mar 2, 2026 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | -1.68% | 412 |
| Feb 27, 2026 | 4.96 | 5.06 | 4.96 | 5.06 | 5.06 | 2.30% | 15,106 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 10,000 |
| Feb 25, 2026 | 4.97 | 5.01 | 4.97 | 5.00 | 5.00 | -0.14% | 226 |
| Feb 24, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -2.82% | 291 |
| Feb 23, 2026 | 5.11 | 5.18 | 5.11 | 5.15 | 5.15 | -0.33% | 26,706 |
| Feb 19, 2026 | 5.23 | 5.24 | 5.16 | 5.17 | 5.17 | -2.73% | 2,203 |
| Feb 18, 2026 | 5.30 | 5.32 | 5.24 | 5.31 | 5.31 | 2.61% | 1,738 |
| Feb 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.33% | 65 |
| Feb 16, 2026 | 5.18 | 5.33 | 5.18 | 5.25 | 5.25 | -1.69% | 153 |
| Feb 13, 2026 | 5.43 | 5.43 | 5.32 | 5.34 | 5.34 | -4.73% | 864 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 1.54% | 2,140 |
| Feb 11, 2026 | 5.45 | 5.54 | 5.45 | 5.52 | 5.52 | -0.07% | 5,851 |
| Feb 10, 2026 | 5.35 | 5.58 | 5.35 | 5.52 | 5.52 | 7.37% | 1,782,512 |
| Feb 9, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 4.81% | 78 |
| Feb 6, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | 0.37% | 479 |
| Feb 5, 2026 | 4.81 | 4.96 | 4.81 | 4.89 | 4.89 | 0.62% | 1,425 |
| Feb 4, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 2.32% | 1,701 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 0.04% | 8,005 |
| Feb 2, 2026 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | -0.13% | 325 |
| Jan 30, 2026 | 4.82 | 4.85 | 4.75 | 4.75 | 4.75 | -0.88% | 9,300 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.05% | 17 |
| Jan 28, 2026 | 4.68 | 4.77 | 4.68 | 4.74 | 4.74 | 0.47% | 6,724 |
| Jan 27, 2026 | 4.72 | 4.84 | 4.70 | 4.72 | 4.72 | -0.53% | 2,682 |
| Jan 26, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.74 | 1.56% | 405,764 |
| Jan 23, 2026 | 4.64 | 4.78 | 4.64 | 4.67 | 4.67 | 0.34% | 3,083 |
| Jan 22, 2026 | 4.63 | 4.74 | 4.57 | 4.66 | 4.66 | 4.02% | 21,926 |
| Jan 21, 2026 | 4.38 | 4.48 | 4.33 | 4.48 | 4.48 | 1.18% | 20,320 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -3.11% | 3,929 |
| Jan 19, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.38% | 19 |
| Jan 16, 2026 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.39% | 24 |