Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.789
-0.057 (-1.48%)
At close: Aug 11, 2026
LON:0ABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.81 | 3.84 | 3.71 | 3.79 | 3.79 | -1.48% | 4,147 |
| Aug 10, 2026 | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | -1.28% | 45 |
| Aug 7, 2026 | 3.84 | 3.90 | 3.81 | 3.90 | 3.90 | 1.46% | 62,149 |
| Aug 6, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 1.96% | 2,068 |
| Aug 5, 2026 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | 0.16% | 40 |
| Aug 4, 2026 | 3.68 | 3.77 | 3.63 | 3.76 | 3.76 | 2.79% | 533 |
| Aug 3, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | 0.44% | 15 |
| Jul 31, 2026 | 3.68 | 3.68 | 3.61 | 3.64 | 3.64 | -2.36% | 19,713 |
| Jul 30, 2026 | 3.69 | 3.74 | 3.58 | 3.73 | 3.73 | 2.14% | 964 |
| Jul 29, 2026 | 3.63 | 3.96 | 3.54 | 3.65 | 3.65 | 0.38% | 18,092 |
| Jul 28, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 1.96% | 232 |
| Jul 27, 2026 | 3.68 | 3.71 | 3.57 | 3.57 | 3.57 | -1.16% | 305 |
| Jul 24, 2026 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | 1.06% | 7 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.52 | 3.57 | 3.57 | 1.08% | 1,586 |
| Jul 22, 2026 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -0.45% | 288 |
| Jul 21, 2026 | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | -1.61% | 5,781 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.17% | 40 |
| Jul 17, 2026 | 3.69 | 3.69 | 3.59 | 3.61 | 3.61 | -2.54% | 70 |
| Jul 16, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 1.20% | 697 |
| Jul 15, 2026 | 3.56 | 3.82 | 3.56 | 3.66 | 3.66 | 2.00% | 6,544 |
| Jul 14, 2026 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | 0.56% | 197 |
| Jul 13, 2026 | 3.38 | 3.57 | 3.38 | 3.57 | 3.57 | 4.63% | 106 |
| Jul 10, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -0.52% | 688 |
| Jul 9, 2026 | 3.39 | 3.48 | 3.38 | 3.43 | 3.43 | 1.54% | 15,383 |
| Jul 8, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -3.81% | 524 |
| Jul 7, 2026 | 3.71 | 3.71 | 3.51 | 3.51 | 3.51 | -3.41% | 1,132 |
| Jul 6, 2026 | 3.57 | 3.67 | 3.57 | 3.64 | 3.64 | 0.33% | 590 |
| Jul 3, 2026 | 3.67 | 3.74 | 3.58 | 3.63 | 3.63 | 1.58% | 19,620 |
| Jul 2, 2026 | 3.61 | 3.65 | 3.57 | 3.57 | 3.57 | -0.84% | 19,636 |
| Jul 1, 2026 | 3.60 | 3.68 | 3.55 | 3.60 | 3.60 | 0.28% | 16,126 |
| Jun 30, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 1.87% | 16,703 |
| Jun 29, 2026 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | -0.51% | 69,385 |
| Jun 26, 2026 | 3.46 | 3.59 | 3.45 | 3.54 | 3.54 | 2.13% | 16,542 |
| Jun 25, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 2.79% | 20,914 |
| Jun 24, 2026 | 3.29 | 3.37 | 3.25 | 3.37 | 3.37 | 4.01% | 21,951 |
| Jun 23, 2026 | 3.24 | 3.27 | 3.16 | 3.24 | 3.24 | -0.37% | 22,664 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | -2.27% | 15,098 |
| Jun 19, 2026 | 3.32 | 3.33 | 3.24 | 3.33 | 3.33 | 1.88% | 363,988 |
| Jun 18, 2026 | 3.32 | 3.39 | 3.27 | 3.27 | 3.27 | -2.43% | 15,008 |
| Jun 17, 2026 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | 1.43% | 15,157 |
| Jun 16, 2026 | 3.29 | 3.35 | 3.26 | 3.30 | 3.30 | -0.18% | 25,059 |
| Jun 15, 2026 | 3.31 | 3.36 | 3.29 | 3.31 | 3.31 | 2.80% | 15,094 |
| Jun 12, 2026 | 3.17 | 3.26 | 3.14 | 3.22 | 3.22 | 3.14% | 777 |
| Jun 11, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | 0.26% | 21,848 |
| Jun 10, 2026 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -0.83% | 18,299 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.75% | 1,686 |
| Jun 8, 2026 | 3.14 | 3.21 | 3.14 | 3.20 | 3.20 | -1.72% | 15,587 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.24 | 3.25 | 3.25 | -1.60% | 15,482 |
| Jun 4, 2026 | 3.33 | 3.37 | 3.26 | 3.31 | 3.30 | -0.10% | 50,060 |
| Jun 3, 2026 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 1.04% | 161 |