Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 5.52
-0.00 (-0.08%)
At close: Feb 11, 2026
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4.59 | 4.65 | 4.56 | 4.65 | 4.65 | 2.42% | 94 |
| Jan 14, 2026 | 4.50 | 4.61 | 4.50 | 4.54 | 4.54 | 4.37% | 2,594 |
| Jan 12, 2026 | 4.35 | 4.48 | 4.35 | 4.35 | 4.35 | 0.69% | 54 |
| Jan 9, 2026 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | -3.36% | 397 |
| Jan 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.49% | 6 |
| Jan 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 2 |
| Jan 6, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 3 |
| Jan 5, 2026 | 4.53 | 4.54 | 4.40 | 4.40 | 4.40 | -1.70% | 15 |
| Jan 2, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.67% | 79 |
| 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 |