Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.942
+0.008 (0.20%)
At close: Sep 25, 2026
LON:0ABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.87 | 4.06 | 3.87 | 3.93 | 3.93 | -0.56% | 7 |
| Sep 23, 2026 | 3.99 | 4.05 | 3.83 | 3.96 | 3.96 | 1.18% | 209 |
| Sep 22, 2026 | 3.87 | 3.94 | 3.78 | 3.91 | 3.91 | 4.38% | 3,830 |
| Sep 21, 2026 | 3.67 | 3.75 | 3.62 | 3.75 | 3.75 | 2.97% | 841 |
| Sep 18, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -1.30% | 7 |
| Sep 17, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 3.37% | 54 |
| Sep 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.49 | 3.55 | 3.55 | 1.08% | 6,281 |
| Sep 14, 2026 | 3.57 | 3.60 | 3.44 | 3.51 | 3.51 | -0.74% | 155 |
| Sep 11, 2026 | 3.59 | 3.63 | 3.53 | 3.53 | 3.53 | -3.02% | 68 |
| Sep 10, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | 0.94% | 5 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.61 | 3.61 | 3.61 | -3.63% | 721 |
| Sep 8, 2026 | 3.76 | 3.81 | 3.72 | 3.75 | 3.75 | -0.74% | 1,628 |
| Sep 7, 2026 | 3.77 | 3.87 | 3.68 | 3.77 | 3.77 | -1.77% | 20 |
| Sep 4, 2026 | 3.75 | 3.90 | 3.75 | 3.84 | 3.84 | 1.21% | 212 |
| 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 |