Ariston Holding N.V. (BIT:ARIS)
Italy
· Delayed Price · Currency is EUR 4.090
-0.096 (-2.29%)
Sep 26, 2025, 5:35 PM CET
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.12 | 4.20 | 4.09 | 4.09 | 4.09 | -2.39% | 143,109 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.13 | 4.19 | 4.19 | -0.95% | 179,995 |
| Sep 24, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.23 | -2.31% | 141,473 |
| Sep 23, 2025 | 4.31 | 4.40 | 4.31 | 4.33 | 4.33 | 1.64% | 137,068 |
| Sep 22, 2025 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 152,518 |
| Sep 19, 2025 | 4.39 | 4.43 | 4.28 | 4.28 | 4.28 | -1.38% | 1,506,647 |
| Sep 18, 2025 | 4.27 | 4.44 | 4.22 | 4.34 | 4.34 | 1.64% | 308,794 |
| Sep 17, 2025 | 4.29 | 4.32 | 4.24 | 4.27 | 4.27 | 0.23% | 160,670 |
| Sep 16, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -0.70% | 107,606 |
| Sep 15, 2025 | 4.27 | 4.35 | 4.25 | 4.29 | 4.29 | 2.14% | 116,226 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.18 | 4.20 | 4.20 | 0.24% | 174,245 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -1.41% | 90,643 |
| Sep 10, 2025 | 4.19 | 4.28 | 4.19 | 4.25 | 4.25 | 1.43% | 85,684 |
| Sep 9, 2025 | 4.27 | 4.28 | 4.17 | 4.19 | 4.19 | -1.64% | 130,697 |
| Sep 8, 2025 | 4.24 | 4.28 | 4.20 | 4.26 | 4.26 | 1.19% | 147,353 |
| Sep 5, 2025 | 4.29 | 4.29 | 4.17 | 4.21 | 4.21 | 0.96% | 126,189 |
| Sep 4, 2025 | 4.17 | 4.26 | 4.14 | 4.17 | 4.17 | - | 94,699 |
| Sep 3, 2025 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -1.88% | 225,405 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -3.41% | 189,097 |
| Sep 1, 2025 | 4.46 | 4.50 | 4.39 | 4.40 | 4.40 | -1.35% | 92,666 |
| Aug 29, 2025 | 4.49 | 4.54 | 4.45 | 4.46 | 4.46 | -1.55% | 112,933 |
| Aug 28, 2025 | 4.60 | 4.69 | 4.51 | 4.53 | 4.53 | -0.66% | 184,007 |
| Aug 27, 2025 | 4.56 | 4.69 | 4.54 | 4.56 | 4.56 | -1.94% | 111,756 |
| Aug 26, 2025 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | -1.06% | 459,203 |
| Aug 25, 2025 | 4.65 | 4.74 | 4.65 | 4.70 | 4.70 | -1.05% | 88,020 |
| Aug 22, 2025 | 4.69 | 4.75 | 4.64 | 4.75 | 4.75 | 2.37% | 123,330 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | -0.85% | 103,027 |
| Aug 20, 2025 | 4.72 | 4.77 | 4.67 | 4.68 | 4.68 | -2.09% | 108,132 |
| Aug 19, 2025 | 4.64 | 4.78 | 4.62 | 4.78 | 4.78 | 3.91% | 129,700 |
| Aug 18, 2025 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | -1.71% | 177,754 |
| Aug 14, 2025 | 4.75 | 4.78 | 4.67 | 4.68 | 4.68 | 0.43% | 71,451 |
| Aug 13, 2025 | 4.65 | 4.80 | 4.65 | 4.66 | 4.66 | -1.69% | 104,680 |
| Aug 12, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | 2.38% | 83,393 |
| Aug 11, 2025 | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | -2.11% | 91,811 |
| Aug 8, 2025 | 4.71 | 4.76 | 4.61 | 4.73 | 4.73 | 0.42% | 161,958 |
| Aug 7, 2025 | 4.55 | 4.76 | 4.53 | 4.71 | 4.71 | 3.52% | 212,706 |
| Aug 6, 2025 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -0.87% | 88,910 |
| Aug 5, 2025 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 87,156 |
| Aug 4, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | 1.35% | 193,265 |
| Aug 1, 2025 | 4.48 | 4.49 | 4.36 | 4.44 | 4.44 | -2.63% | 322,446 |
| Jul 31, 2025 | 4.80 | 4.84 | 4.39 | 4.56 | 4.56 | -4.00% | 534,824 |
| Jul 30, 2025 | 4.76 | 4.82 | 4.71 | 4.75 | 4.75 | 1.50% | 309,192 |
| Jul 29, 2025 | 4.67 | 4.77 | 4.64 | 4.68 | 4.68 | -1.27% | 156,578 |
| Jul 28, 2025 | 4.69 | 4.79 | 4.67 | 4.74 | 4.74 | 3.04% | 177,065 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.54 | 4.60 | 4.60 | -0.43% | 155,566 |
| Jul 24, 2025 | 4.77 | 4.77 | 4.56 | 4.62 | 4.62 | -1.28% | 132,377 |
| Jul 23, 2025 | 4.49 | 4.73 | 4.49 | 4.68 | 4.68 | 5.64% | 236,957 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.38 | 4.43 | 4.43 | -2.21% | 236,756 |
| Jul 21, 2025 | 4.51 | 4.58 | 4.44 | 4.53 | 4.53 | 1.80% | 161,491 |
| Jul 18, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -0.45% | 116,553 |