Ariston Holding N.V. (LON:0ABE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.080
-0.006 (-0.19%)
At close: Nov 10, 2026
LON:0ABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.19% | 15,828 |
| Nov 9, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 0.65% | 93,540 |
| Nov 6, 2026 | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | 0.39% | 367 |
| Nov 5, 2026 | 3.19 | 3.19 | 3.04 | 3.05 | 3.05 | -1.55% | 7,054 |
| Nov 4, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -9.30% | 535 |
| Nov 3, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 1.79% | 474 |
| Nov 2, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -4.27% | 503 |
| Oct 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.45% | 102 |
| Oct 29, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 0.74% | 232 |
| Oct 28, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.70% | 209 |
| Oct 27, 2026 | 3.40 | 3.42 | 3.38 | 3.41 | 3.41 | 4.16% | 415 |
| Oct 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.37% | 2 |
| Oct 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.43% | 13 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.97% | 137 |
| Oct 21, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 0.54% | 4,410 |
| Oct 20, 2026 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | 0.84% | 1,818 |
| Oct 19, 2026 | 3.27 | 3.37 | 3.27 | 3.32 | 3.32 | -0.78% | 48 |
| Oct 16, 2026 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | 3.52% | 1,030 |
| Oct 15, 2026 | 3.33 | 3.33 | 3.21 | 3.24 | 3.24 | -5.21% | 154 |
| Oct 14, 2026 | 3.33 | 3.44 | 3.33 | 3.41 | 3.41 | 2.83% | 64 |
| Oct 13, 2026 | 3.35 | 3.37 | 3.30 | 3.32 | 3.32 | -0.48% | 51 |
| Oct 12, 2026 | 3.89 | 3.89 | 3.26 | 3.34 | 3.34 | -14.37% | 10,018 |
| Oct 9, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -4.84% | 23 |
| Oct 8, 2026 | 4.04 | 4.09 | 3.98 | 4.09 | 4.09 | -1.40% | 62,284 |
| Oct 7, 2026 | 4.33 | 4.36 | 4.15 | 4.15 | 4.15 | -5.25% | 60,693 |
| Oct 6, 2026 | 4.34 | 4.42 | 4.22 | 4.38 | 4.38 | 2.77% | 13,791 |
| Oct 5, 2026 | 4.26 | 4.31 | 4.18 | 4.26 | 4.26 | 0.61% | 5,615 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | 4.24 | 2.66% | 4,538 |
| Oct 1, 2026 | 4.23 | 4.31 | 4.13 | 4.13 | 4.13 | -4.44% | 3,826 |
| Sep 30, 2026 | 4.25 | 4.33 | 4.14 | 4.32 | 4.32 | 2.03% | 846 |
| Sep 29, 2026 | 4.05 | 4.24 | 4.05 | 4.23 | 4.23 | 2.52% | 50,171 |
| Sep 28, 2026 | 4.10 | 4.17 | 4.04 | 4.13 | 4.13 | 4.77% | 12,311 |
| Sep 25, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.20% | 40,975 |
| 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 |