Ariston Holding NV ARIS
MIL · Italy · Producer Manufacturing
€4.13-0.18 (-4.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.13 | -4.22% | €4.22 | €4.30 | €4.10 | 901.78K |
| 2026-09-30 | €4.31 | +2.13% | €4.25 | €4.38 | €4.24 | 1.01M |
| 2026-09-29 | €4.22 | +2.08% | €4.14 | €4.27 | €4.13 | 766.23K |
| 2026-09-28 | €4.13 | +3.30% | €4.01 | €4.19 | €4.00 | 1.06M |
| 2026-09-25 | €4.00 | +2.20% | €3.92 | €4.00 | €3.90 | 317.41K |
| 2026-09-24 | €3.91 | -1.81% | €3.94 | €4.00 | €3.91 | 350.49K |
| 2026-09-23 | €3.99 | +1.42% | €3.96 | €4.01 | €3.84 | 978.76K |
| 2026-09-22 | €3.93 | +3.58% | €3.79 | €3.95 | €3.76 | 1.49M |
| 2026-09-21 | €3.79 | +4.86% | €3.62 | €3.79 | €3.62 | 508.13K |
| 2026-09-18 | €3.62 | -2.00% | €3.61 | €3.68 | €3.59 | 330.70K |
| 2026-09-17 | €3.69 | +1.82% | €3.67 | €3.72 | €3.67 | 231.94K |
| 2026-09-16 | €3.63 | +1.85% | €3.46 | €3.66 | €3.46 | 345.44K |
| 2026-09-15 | €3.56 | +0.68% | €3.55 | €3.57 | €3.47 | 216.95K |
| 2026-09-14 | €3.54 | -2.48% | €3.63 | €3.63 | €3.48 | 404.54K |
| 2026-09-11 | €3.63 | +0.72% | €3.61 | €3.63 | €3.58 | 158.45K |
| 2026-09-10 | €3.60 | -0.77% | €3.67 | €3.67 | €3.58 | 136.92K |
| 2026-09-09 | €3.63 | -3.30% | €3.70 | €3.77 | €3.58 | 423.46K |
| 2026-09-08 | €3.75 | -0.69% | €3.80 | €3.80 | €3.71 | 118.97K |
| 2026-09-07 | €3.78 | -1.61% | €3.77 | €3.84 | €3.75 | 152.13K |
| 2026-09-04 | €3.84 | +2.45% | €3.80 | €3.91 | €3.75 | 456.69K |
| 2026-09-03 | €3.75 | -1.58% | €3.89 | €4.00 | €3.74 | 597.31K |
| 2026-09-02 | €3.81 | -1.60% | €3.81 | €3.88 | €3.79 | 245.87K |
| 2026-09-01 | €3.87 | -0.10% | €3.90 | €3.90 | €3.79 | 348.61K |
| 2026-08-31 | €3.87 | +0.05% | €3.90 | €3.92 | €3.85 | 273.75K |
| 2026-08-28 | €3.87 | +0.31% | €3.88 | €3.92 | €3.86 | 210.66K |
| 2026-08-27 | €3.86 | -0.97% | €3.91 | €3.93 | €3.84 | 298.58K |
| 2026-08-26 | €3.90 | +3.89% | €3.77 | €3.92 | €3.76 | 557.18K |
| 2026-08-25 | €3.75 | +2.51% | €3.64 | €3.77 | €3.64 | 276.02K |
| 2026-08-24 | €3.66 | -0.22% | €3.69 | €3.71 | €3.60 | 202.67K |
| 2026-08-21 | €3.67 | +2.34% | €3.64 | €3.69 | €3.58 | 276.57K |
| 2026-08-20 | €3.58 | -0.67% | €3.64 | €3.64 | €3.54 | 545.71K |
| 2026-08-19 | €3.61 | +1.18% | €3.55 | €3.61 | €3.52 | 293.91K |
| 2026-08-18 | €3.57 | -2.03% | €3.65 | €3.65 | €3.56 | 376.60K |
| 2026-08-17 | €3.64 | -1.99% | €3.72 | €3.72 | €3.64 | 292.12K |
| 2026-08-14 | €3.71 | -0.64% | €3.71 | €3.76 | €3.70 | 142.31K |
| 2026-08-13 | €3.74 | +0.59% | €3.72 | €3.78 | €3.72 | 209.51K |
| 2026-08-12 | €3.72 | -1.95% | €3.81 | €3.84 | €3.70 | 332.81K |
| 2026-08-11 | €3.79 | -0.42% | €3.82 | €3.84 | €3.71 | 239.88K |
| 2026-08-10 | €3.81 | -1.55% | €3.88 | €3.88 | €3.77 | 340.30K |
| 2026-08-07 | €3.87 | +0.68% | €3.84 | €3.91 | €3.79 | 355.48K |
| 2026-08-06 | €3.84 | +2.07% | €3.79 | €3.91 | €3.77 | 467.78K |
| 2026-08-05 | €3.76 | +0.05% | €3.80 | €3.82 | €3.74 | 289.54K |
| 2026-08-04 | €3.76 | +3.52% | €3.69 | €3.77 | €3.56 | 570.88K |
| 2026-08-03 | €3.63 | -0.27% | €3.69 | €3.70 | €3.61 | 332.52K |
| 2026-07-31 | €3.64 | -0.55% | €3.70 | €3.71 | €3.60 | 309.86K |
| 2026-07-30 | €3.66 | +0.38% | €3.69 | €3.75 | €3.52 | 979.70K |
| 2026-07-29 | €3.65 | +0.44% | €3.63 | €3.99 | €3.60 | 1.58M |
| 2026-07-28 | €3.63 | +2.31% | €3.65 | €3.71 | €3.55 | 459.48K |
| 2026-07-27 | €3.55 | -1.99% | €3.68 | €3.71 | €3.52 | 429.10K |
| 2026-07-24 | €3.62 | +1.46% | €3.63 | €3.65 | €3.56 | 192.73K |
| 2026-07-23 | €3.57 | -1.00% | €3.62 | €3.62 | €3.50 | 334.35K |
| 2026-07-22 | €3.61 | +1.58% | €3.61 | €3.62 | €3.49 | 205.74K |
| 2026-07-21 | €3.55 | +0.28% | €3.61 | €3.61 | €3.51 | 248.43K |
| 2026-07-20 | €3.54 | -2.91% | €3.66 | €3.67 | €3.54 | 218.50K |
| 2026-07-17 | €3.65 | -1.03% | €3.69 | €3.69 | €3.57 | 318.29K |
| 2026-07-16 | €3.68 | -0.05% | €3.67 | €3.72 | €3.64 | 325.01K |
| 2026-07-15 | €3.69 | +3.71% | €3.60 | €3.83 | €3.55 | 722.16K |
| 2026-07-14 | €3.55 | -0.17% | €3.52 | €3.63 | €3.51 | 296.45K |
| 2026-07-13 | €3.56 | +3.67% | €3.44 | €3.58 | €3.38 | 465.61K |
| 2026-07-10 | €3.43 | +0.23% | €3.42 | €3.47 | €3.39 | 190.79K |
| 2026-07-09 | €3.43 | +1.72% | €3.42 | €3.51 | €3.36 | 700.18K |
| 2026-07-08 | €3.37 | -4.75% | €3.52 | €3.52 | €3.36 | 693.87K |
| 2026-07-07 | €3.54 | -2.80% | €3.64 | €3.67 | €3.51 | 451.98K |
| 2026-07-06 | €3.64 | +0.06% | €3.65 | €3.68 | €3.59 | 349.91K |
| 2026-07-03 | €3.64 | -0.33% | €3.67 | €3.69 | €3.58 | 250.61K |
| 2026-07-02 | €3.65 | +0.77% | €3.60 | €3.67 | €3.55 | 478.50K |
| 2026-07-01 | €3.62 | +0.84% | €3.61 | €3.62 | €3.52 | 377.81K |
| 2026-06-30 | €3.59 | +1.76% | €3.54 | €3.61 | €3.47 | 321.60K |
| 2026-06-29 | €3.53 | -0.51% | €3.56 | €3.60 | €3.48 | 575.04K |
| 2026-06-26 | €3.55 | +2.25% | €3.48 | €3.63 | €3.44 | 1.23M |
| 2026-06-25 | €3.47 | +3.65% | €3.32 | €3.50 | €3.32 | 725.52K |
| 2026-06-24 | €3.35 | +2.20% | €3.23 | €3.38 | €3.23 | 566.18K |
| 2026-06-23 | €3.27 | +0.74% | €3.25 | €3.29 | €3.18 | 389.99K |
| 2026-06-22 | €3.25 | -2.40% | €3.34 | €3.35 | €3.23 | 293.65K |
| 2026-06-19 | €3.33 | +0.91% | €3.34 | €3.37 | €3.23 | 1.15M |
| 2026-06-18 | €3.30 | -2.31% | €3.38 | €3.38 | €3.22 | 684.95K |
| 2026-06-17 | €3.38 | +1.32% | €3.33 | €3.42 | €3.32 | 716.33K |
| 2026-06-16 | €3.33 | +1.03% | €3.30 | €3.36 | €3.25 | 784.51K |
| 2026-06-15 | €3.30 | +2.48% | €3.32 | €3.37 | €3.27 | 753.10K |
| 2026-06-12 | €3.22 | +3.40% | €3.15 | €3.29 | €3.15 | 1.07M |
| 2026-06-11 | €3.11 | -0.45% | €3.13 | €3.16 | €3.10 | 380.10K |
| 2026-06-10 | €3.13 | +0.45% | €3.11 | €3.15 | €3.08 | 604.96K |
| 2026-06-09 | €3.11 | -2.26% | €3.17 | €3.19 | €3.11 | 1.05M |
| 2026-06-08 | €3.19 | -1.79% | €3.21 | €3.23 | €3.14 | 674.28K |
| 2026-06-05 | €3.24 | -0.61% | €3.26 | €3.33 | €3.23 | 392.90K |
| 2026-06-04 | €3.26 | -1.15% | €3.31 | €3.37 | €3.25 | 557.66K |
| 2026-06-03 | €3.30 | +0.55% | €3.26 | €3.37 | €3.22 | 657.50K |
| 2026-06-02 | €3.28 | +1.23% | €3.29 | €3.30 | €3.20 | 425.28K |
| 2026-06-01 | €3.24 | -2.35% | €3.41 | €3.47 | €3.24 | 1.26M |
| 2026-05-29 | €3.32 | +1.28% | €3.33 | €3.35 | €3.27 | 619.43K |