Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.808
-0.064 (-1.65%)
At close: Sep 2, 2026
LON:0ABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.90 | 3.93 | 3.80 | 3.80 | 3.80 | -0.32% | 279 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.79 | 3.81 | 3.81 | -1.65% | 14,647 |
| Sep 1, 2026 | 3.88 | 3.91 | 3.79 | 3.87 | 3.87 | -0.46% | 1,059 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | -0.31% | 49 |
| Aug 28, 2026 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 1.09% | 940 |
| Aug 27, 2026 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.72% | 184 |
| Aug 26, 2026 | 3.75 | 3.89 | 3.75 | 3.89 | 3.89 | 4.57% | 364 |
| Aug 25, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 2.42% | 212 |
| Aug 24, 2026 | 3.67 | 3.75 | 3.63 | 3.63 | 3.63 | -1.52% | 23 |
| Aug 21, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 3.77% | 25 |
| Aug 20, 2026 | 3.64 | 3.64 | 3.48 | 3.55 | 3.55 | -0.78% | 153 |
| Aug 19, 2026 | 3.55 | 3.58 | 3.53 | 3.58 | 3.58 | 0.28% | 720 |
| Aug 18, 2026 | 3.73 | 3.73 | 3.57 | 3.57 | 3.57 | -2.46% | 665 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -1.61% | 1,256 |
| Aug 14, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.75% | 398 |
| Aug 13, 2026 | 3.79 | 3.79 | 3.63 | 3.75 | 3.75 | 0.21% | 307 |
| Aug 12, 2026 | 3.74 | 3.79 | 3.74 | 3.74 | 3.74 | -1.29% | 207 |
| 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 |