Ariston Holding NV(IT:ARIS)
€3.11+0.10 (+3.26%)
IT:ARIS
Ariston Holding NV historical prices
€3.11
At close:+0.10 (+3.26%)
Want to see IT:ARIS full AI Analyst Report?
Ariston Holding NV (ARIS) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | +3.26% | 530,035 | 0.88 |
| Nov 10, 2026 | 3.15 | 3.20 | 3.01 | 3.01 | 3.01 | -1.70% | 999,999 | 1.69 |
| Nov 09, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | +1.24% | 1,058,158 | 1.82 |
| Nov 06, 2026 | 3.00 | 3.10 | 2.90 | 3.06 | 3.06 | +0.59% | 1,225,540 | 2.17 |
| Nov 05, 2026 | 3.32 | 3.34 | 3.01 | 3.04 | 3.04 | -8.26% | 2,453,841 | 4.61 |
| Nov 04, 2026 | 3.40 | 3.43 | 2.99 | 3.32 | 3.32 | -1.37% | 2,921,895 | 5.95 |
| Nov 03, 2026 | 3.35 | 3.41 | 3.30 | 3.36 | 3.36 | -0.41% | 516,106 | 1.05 |
| Nov 02, 2026 | 3.46 | 3.47 | 3.34 | 3.38 | 3.38 | -2.60% | 732,038 | 1.51 |
| Oct 30, 2026 | 3.54 | 3.56 | 3.45 | 3.47 | 3.47 | -1.31% | 244,495 | 0.50 |
| Oct 29, 2026 | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | +0.92% | 565,087 | 1.17 |
| Oct 28, 2026 | 3.44 | 3.53 | 3.41 | 3.48 | 3.48 | +1.69% | 373,827 | 0.77 |
| Oct 27, 2026 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | +1.06% | 325,739 | 0.66 |
| Oct 26, 2026 | 3.36 | 3.40 | 3.27 | 3.39 | 3.39 | +3.87% | 418,741 | 0.82 |
| Oct 23, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.73% | 248,381 | 0.48 |
| Oct 22, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -1.74% | 463,697 | 0.90 |
| Oct 21, 2026 | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | +0.18% | 165,849 | 0.32 |
| Oct 20, 2026 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | -0.89% | 250,911 | 0.48 |
| Oct 19, 2026 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | +0.36% | 256,504 | 0.50 |
| Oct 16, 2026 | 3.35 | 3.46 | 3.34 | 3.35 | 3.35 | +0.12% | 763,260 | 1.50 |
| Oct 15, 2026 | 3.32 | 3.35 | 3.21 | 3.35 | 3.35 | +1.52% | 903,204 | 1.82 |
| Oct 14, 2026 | 3.44 | 3.46 | 3.30 | 3.30 | 3.30 | -3.62% | 516,139 | 1.04 |
| Oct 13, 2026 | 3.36 | 3.44 | 3.30 | 3.42 | 3.42 | +2.39% | 970,569 | 2.00 |
| Oct 12, 2026 | 3.86 | 3.93 | 3.26 | 3.34 | 3.34 | -13.05% | 3,237,357 | 7.29 |
| Oct 09, 2026 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | -4.61% | 737,907 | 1.69 |
| Oct 08, 2026 | 4.12 | 4.16 | 3.97 | 4.03 | 4.03 | -1.85% | 370,813 | 0.85 |
| Oct 07, 2026 | 4.27 | 4.34 | 4.09 | 4.11 | 4.11 | -5.74% | 550,372 | 1.27 |
| Oct 06, 2026 | 4.33 | 4.44 | 4.27 | 4.36 | 4.36 | +2.69% | 470,043 | 1.08 |
| Oct 05, 2026 | 4.17 | 4.31 | 4.16 | 4.24 | 4.24 | -0.28% | 556,948 | 1.27 |
| Oct 02, 2026 | 4.22 | 4.29 | 4.17 | 4.26 | 4.26 | +3.15% | 536,210 | 1.23 |
| Oct 01, 2026 | 4.22 | 4.30 | 4.10 | 4.13 | 4.13 | -4.22% | 901,779 | 2.10 |
| Sep 30, 2026 | 4.25 | 4.38 | 4.24 | 4.31 | 4.31 | +2.13% | 1,006,301 | 2.41 |
| Sep 29, 2026 | 4.14 | 4.27 | 4.13 | 4.22 | 4.22 | +2.08% | 766,229 | 1.86 |
| Sep 28, 2026 | 4.01 | 4.19 | 4.00 | 4.13 | 4.13 | +3.30% | 1,064,884 | 2.65 |
| Sep 25, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | +2.20% | 317,406 | 0.79 |
| Sep 24, 2026 | 3.94 | 4.00 | 3.91 | 3.91 | 3.91 | -1.81% | 350,488 | 0.87 |
| Sep 23, 2026 | 3.96 | 4.01 | 3.84 | 3.99 | 3.99 | +1.42% | 978,763 | 2.39 |
| Sep 22, 2026 | 3.79 | 3.95 | 3.76 | 3.93 | 3.93 | +3.58% | 1,492,907 | 3.76 |
| Sep 21, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | +4.86% | 508,131 | 1.28 |
| Sep 18, 2026 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | -2.00% | 330,700 | 0.83 |
| Sep 17, 2026 | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | +1.82% | 231,942 | 0.58 |
| Sep 16, 2026 | 3.46 | 3.66 | 3.46 | 3.63 | 3.63 | +1.85% | 345,437 | 0.84 |
| Sep 15, 2026 | 3.55 | 3.57 | 3.47 | 3.56 | 3.56 | +0.68% | 216,945 | 0.52 |
| Sep 14, 2026 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.48% | 404,539 | 0.95 |
| Sep 11, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.63 | +0.72% | 158,454 | 0.36 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -0.77% | 136,916 | 0.31 |
| Sep 09, 2026 | 3.70 | 3.77 | 3.58 | 3.63 | 3.63 | -3.30% | 423,458 | 0.93 |
| Sep 08, 2026 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -0.69% | 118,965 | 0.26 |
| Sep 07, 2026 | 3.77 | 3.84 | 3.75 | 3.78 | 3.78 | -1.61% | 152,126 | 0.33 |
| Sep 04, 2026 | 3.80 | 3.91 | 3.75 | 3.84 | 3.84 | +2.45% | 456,686 | 0.96 |
| Sep 03, 2026 | 3.89 | 4.00 | 3.74 | 3.75 | 3.75 | -1.58% | 597,314 | 1.25 |
