Ariston Holding N.V. (LON:0ABE)
London · Delayed Price · Currency is GBP · Price in EUR 3.274
-0.059 (-1.77%)
At close: Jun 2, 2026
LON:0ABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 1.04% | 161 |
| Jun 2, 2026 | 3.29 | 3.29 | 3.22 | 3.27 | 3.27 | -1.77% | 15,084 |
| Jun 1, 2026 | 3.44 | 3.47 | 3.33 | 3.33 | 3.33 | 1.12% | 15,321 |
| May 29, 2026 | 3.23 | 3.38 | 3.23 | 3.30 | 3.30 | 1.17% | 15,476 |
| May 28, 2026 | 3.17 | 3.28 | 3.10 | 3.26 | 3.26 | 1.69% | 17,712 |
| May 27, 2026 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | 0.13% | 15,398 |
| May 26, 2026 | 3.24 | 3.32 | 3.19 | 3.20 | 3.20 | -2.26% | 6,600 |
| May 25, 2026 | 3.28 | 3.30 | 3.24 | 3.27 | 3.27 | 2.31% | 693 |
| May 22, 2026 | 3.27 | 3.27 | 3.11 | 3.20 | 3.20 | 2.50% | 12,851 |
| May 21, 2026 | 3.29 | 3.29 | 3.12 | 3.12 | 3.12 | -2.56% | 42,090 |
| May 20, 2026 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -7.88% | 16,560 |
| May 19, 2026 | 3.50 | 3.58 | 3.47 | 3.48 | 3.48 | -2.32% | 15,261 |
| May 18, 2026 | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | -0.82% | 15,040 |
| May 15, 2026 | 3.62 | 3.80 | 3.62 | 3.69 | 3.59 | 0.16% | 1,323 |
| May 14, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.58 | -1.79% | 29,273 |
| May 13, 2026 | 3.82 | 3.88 | 3.74 | 3.75 | 3.65 | -0.19% | 5,449 |
| May 12, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.66 | -1.57% | 1,914 |
| May 11, 2026 | 3.80 | 3.82 | 3.65 | 3.82 | 3.71 | 2.58% | 15,640 |
| May 8, 2026 | 3.83 | 3.83 | 3.65 | 3.72 | 3.62 | -1.22% | 344 |
| May 7, 2026 | 3.79 | 3.89 | 3.77 | 3.77 | 3.67 | -1.46% | 15,100 |
| May 6, 2026 | 3.75 | 4.12 | 3.75 | 3.82 | 3.72 | -2.20% | 15,282 |
| May 5, 2026 | 3.92 | 3.95 | 3.84 | 3.91 | 3.80 | 0.12% | 10,502 |
| May 4, 2026 | 3.96 | 4.03 | 3.83 | 3.91 | 3.80 | -0.47% | 5,126 |
| Apr 30, 2026 | 3.85 | 4.04 | 3.85 | 3.92 | 3.82 | 0.31% | 6,929 |
| Apr 29, 2026 | 4.02 | 4.02 | 3.89 | 3.91 | 3.81 | 0.10% | 125 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.80 | -0.26% | 160 |
| Apr 27, 2026 | 4.08 | 4.08 | 3.91 | 3.92 | 3.81 | -1.90% | 11,142 |
| Apr 24, 2026 | 4.12 | 4.12 | 3.93 | 3.99 | 3.89 | -0.55% | 1,251 |
| Apr 23, 2026 | 4.01 | 4.12 | 4.01 | 4.02 | 3.91 | -0.42% | 27 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.01 | 4.03 | 3.92 | -1.44% | 783 |
| Apr 21, 2026 | 4.21 | 4.21 | 4.04 | 4.09 | 3.98 | -0.24% | 1,856 |
| Apr 20, 2026 | 4.09 | 4.26 | 4.07 | 4.10 | 3.99 | -0.10% | 1,258 |
| Apr 17, 2026 | 4.07 | 4.16 | 3.99 | 4.11 | 3.99 | 1.94% | 808 |
| Apr 16, 2026 | 3.90 | 4.05 | 3.90 | 4.03 | 3.92 | -0.15% | 9,526 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 3.92 | 0.15% | 302 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.93 | 4.03 | 3.92 | 2.49% | 196 |
| Apr 13, 2026 | 3.93 | 4.02 | 3.91 | 3.93 | 3.82 | -1.85% | 233 |
| Apr 10, 2026 | 4.11 | 4.11 | 3.93 | 4.00 | 3.90 | -0.20% | 367 |
| Apr 9, 2026 | 3.97 | 4.01 | 3.97 | 4.01 | 3.90 | -1.18% | 226 |
| Apr 8, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 3.95 | 6.01% | 15,237 |
| Apr 7, 2026 | 3.82 | 3.89 | 3.82 | 3.83 | 3.73 | 0.74% | 844 |
| Apr 2, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.70 | -0.37% | 12 |
| Apr 1, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.71 | 3.86% | 23,771 |
| Mar 31, 2026 | 3.66 | 3.71 | 3.66 | 3.67 | 3.57 | 3.32% | 1,014 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | - | 1 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -4.05% | 136 |
| Mar 26, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.61 | -4.24% | 3 |
| Mar 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | 3.81% | 1 |
| Mar 24, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | 3.63 | 1.03% | 287 |
| Mar 23, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.59 | 1.82% | 235 |