Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.758
-0.060 (-1.57%)
At close: May 12, 2026
LON:0ABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 1,914 |
| May 11, 2026 | 3.80 | 3.82 | 3.65 | 3.82 | 3.82 | 2.58% | 15,640 |
| May 8, 2026 | 3.83 | 3.83 | 3.65 | 3.72 | 3.72 | -1.22% | 344 |
| May 7, 2026 | 3.79 | 3.89 | 3.77 | 3.77 | 3.77 | -1.46% | 15,100 |
| May 6, 2026 | 3.75 | 4.12 | 3.75 | 3.82 | 3.82 | -2.20% | 15,282 |
| May 5, 2026 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | 0.13% | 10,502 |
| May 4, 2026 | 3.96 | 4.03 | 3.83 | 3.91 | 3.91 | -0.48% | 5,126 |
| Apr 30, 2026 | 3.85 | 4.04 | 3.85 | 3.92 | 3.92 | 0.31% | 6,929 |
| Apr 29, 2026 | 4.02 | 4.02 | 3.89 | 3.91 | 3.91 | 0.10% | 125 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -0.26% | 160 |
| Apr 27, 2026 | 4.08 | 4.08 | 3.91 | 3.92 | 3.92 | -1.90% | 11,142 |
| Apr 24, 2026 | 4.12 | 4.12 | 3.93 | 3.99 | 3.99 | -0.55% | 1,251 |
| Apr 23, 2026 | 4.01 | 4.12 | 4.01 | 4.02 | 4.02 | -0.42% | 27 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.01 | 4.03 | 4.03 | -1.44% | 783 |
| Apr 21, 2026 | 4.21 | 4.21 | 4.04 | 4.09 | 4.09 | -0.24% | 1,856 |
| Apr 20, 2026 | 4.09 | 4.26 | 4.07 | 4.10 | 4.10 | -0.10% | 1,258 |
| Apr 17, 2026 | 4.07 | 4.16 | 3.99 | 4.11 | 4.11 | 1.94% | 808 |
| Apr 16, 2026 | 3.90 | 4.05 | 3.90 | 4.03 | 4.03 | -0.15% | 9,526 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | 0.15% | 302 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.93 | 4.03 | 4.03 | 2.49% | 196 |
| Apr 13, 2026 | 3.93 | 4.02 | 3.91 | 3.93 | 3.93 | -1.85% | 233 |
| Apr 10, 2026 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | -0.20% | 367 |
| Apr 9, 2026 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | -1.18% | 226 |
| Apr 8, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | 6.01% | 15,237 |
| Apr 7, 2026 | 3.82 | 3.89 | 3.82 | 3.83 | 3.83 | 0.74% | 844 |
| Apr 2, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.37% | 12 |
| Apr 1, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 3.86% | 23,771 |
| Mar 31, 2026 | 3.66 | 3.71 | 3.66 | 3.67 | 3.67 | 3.32% | 1,014 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1 |
| 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 |