Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.266 | 3.372 | 3.266 | 3.324 | 3.324 | 48 |
| 2026-10-15 | 3.330 | 3.330 | 3.212 | 3.236 | 3.236 | 154 |
| 2026-10-14 | 3.334 | 3.436 | 3.334 | 3.414 | 3.414 | 64 |
| 2026-10-13 | 3.348 | 3.372 | 3.298 | 3.320 | 3.320 | 51 |
| 2026-10-12 | 3.888 | 3.888 | 3.262 | 3.336 | 3.336 | 10,018 |
| 2026-10-09 | 4.038 | 4.038 | 3.896 | 3.896 | 3.896 | 23 |
| 2026-10-08 | 4.042 | 4.094 | 3.980 | 4.094 | 4.094 | 62,284 |
| 2026-10-07 | 4.332 | 4.360 | 4.152 | 4.152 | 4.152 | 60,693 |
| 2026-10-06 | 4.344 | 4.420 | 4.216 | 4.382 | 4.382 | 13,791 |
| 2026-10-05 | 4.260 | 4.308 | 4.176 | 4.264 | 4.264 | 5,615 |
| 2026-10-02 | 4.300 | 4.300 | 4.214 | 4.238 | 4.238 | 4,538 |
| 2026-10-01 | 4.230 | 4.310 | 4.128 | 4.128 | 4.128 | 3,826 |
| 2026-09-30 | 4.254 | 4.334 | 4.140 | 4.320 | 4.320 | 846 |
| 2026-09-29 | 4.052 | 4.244 | 4.052 | 4.234 | 4.234 | 50,171 |
| 2026-09-28 | 4.100 | 4.174 | 4.042 | 4.130 | 4.130 | 12,311 |
| 2026-09-25 | 3.930 | 3.954 | 3.930 | 3.942 | 3.942 | 40,975 |
| 2026-09-24 | 3.868 | 4.056 | 3.868 | 3.934 | 3.934 | 7 |
| 2026-09-23 | 3.990 | 4.046 | 3.828 | 3.956 | 3.956 | 209 |
| 2026-09-22 | 3.872 | 3.940 | 3.779 | 3.910 | 3.910 | 3,830 |
| 2026-09-21 | 3.668 | 3.746 | 3.622 | 3.746 | 3.746 | 841 |
| 2026-09-18 | 3.714 | 3.714 | 3.638 | 3.638 | 3.638 | 7 |
| 2026-09-17 | 3.626 | 3.694 | 3.626 | 3.686 | 3.686 | 54 |
| 2026-09-15 | 3.718 | 3.718 | 3.494 | 3.546 | 3.546 | 6,281 |
| 2026-09-14 | 3.574 | 3.600 | 3.438 | 3.508 | 3.508 | 155 |
| 2026-09-11 | 3.592 | 3.626 | 3.534 | 3.534 | 3.534 | 68 |
| 2026-09-10 | 3.732 | 3.732 | 3.644 | 3.644 | 3.644 | 5 |
| 2026-09-09 | 3.822 | 3.822 | 3.610 | 3.610 | 3.610 | 721 |
| 2026-09-08 | 3.756 | 3.812 | 3.724 | 3.746 | 3.746 | 1,628 |
| 2026-09-07 | 3.774 | 3.872 | 3.682 | 3.774 | 3.774 | 20 |
| 2026-09-04 | 3.750 | 3.902 | 3.750 | 3.842 | 3.842 | 212 |
| 2026-09-03 | 3.900 | 3.932 | 3.796 | 3.796 | 3.796 | 279 |
| 2026-09-02 | 3.900 | 3.900 | 3.792 | 3.808 | 3.808 | 14,647 |
| 2026-09-01 | 3.880 | 3.912 | 3.790 | 3.872 | 3.872 | 1,059 |
| 2026-08-28 | 3.754 | 3.952 | 3.754 | 3.902 | 3.902 | 940 |
| 2026-08-27 | 3.824 | 3.918 | 3.824 | 3.860 | 3.860 | 184 |
| 2026-08-26 | 3.754 | 3.888 | 3.754 | 3.888 | 3.888 | 364 |
| 2026-08-25 | 3.634 | 3.718 | 3.634 | 3.718 | 3.718 | 212 |
| 2026-08-24 | 3.674 | 3.750 | 3.630 | 3.630 | 3.630 | 23 |
| 2026-08-21 | 3.590 | 3.686 | 3.590 | 3.686 | 3.686 | 25 |
| 2026-08-20 | 3.640 | 3.644 | 3.482 | 3.552 | 3.552 | 153 |
| 2026-08-19 | 3.546 | 3.580 | 3.532 | 3.580 | 3.580 | 720 |
| 2026-08-18 | 3.726 | 3.726 | 3.568 | 3.570 | 3.570 | 665 |
| 2026-08-17 | 3.718 | 3.718 | 3.652 | 3.660 | 3.660 | 1,256 |
| 2026-08-14 | 3.842 | 3.842 | 3.716 | 3.720 | 3.720 | 398 |
| 2026-08-13 | 3.786 | 3.786 | 3.630 | 3.748 | 3.748 | 307 |
| 2026-08-12 | 3.738 | 3.786 | 3.738 | 3.740 | 3.740 | 207 |
| 2026-08-11 | 3.808 | 3.836 | 3.714 | 3.789 | 3.789 | 4,147 |
| 2026-08-10 | 3.832 | 3.846 | 3.794 | 3.846 | 3.846 | 45 |
| 2026-08-07 | 3.836 | 3.900 | 3.812 | 3.896 | 3.896 | 62,149 |
| 2026-08-06 | 3.818 | 3.880 | 3.818 | 3.840 | 3.840 | 2,068 |
| 2026-08-05 | 3.868 | 3.868 | 3.748 | 3.766 | 3.766 | 40 |
| 2026-08-04 | 3.684 | 3.774 | 3.626 | 3.760 | 3.760 | 533 |
| 2026-08-03 | 3.670 | 3.682 | 3.616 | 3.658 | 3.658 | 15 |
| 2026-07-31 | 3.680 | 3.681 | 3.610 | 3.642 | 3.642 | 19,713 |
| 2026-07-30 | 3.688 | 3.742 | 3.582 | 3.730 | 3.730 | 964 |
| 2026-07-29 | 3.632 | 3.960 | 3.536 | 3.652 | 3.652 | 18,092 |
| 2026-07-28 | 3.610 | 3.638 | 3.610 | 3.638 | 3.638 | 232 |
| 2026-07-27 | 3.678 | 3.708 | 3.568 | 3.568 | 3.568 | 305 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.1000 EUR |
| 2025-06-23 | 0.0800 EUR |
| 2024-05-20 | 0.1700 EUR |
| 2023-05-22 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.