Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.602 | 3.602 | 3.512 | 3.534 | 3.534 | 288 |
| 2026-07-21 | 3.542 | 3.564 | 3.510 | 3.550 | 3.550 | 5,781 |
| 2026-07-20 | 3.650 | 3.650 | 3.592 | 3.608 | 3.608 | 40 |
| 2026-07-17 | 3.686 | 3.688 | 3.590 | 3.614 | 3.614 | 70 |
| 2026-07-16 | 3.642 | 3.712 | 3.642 | 3.708 | 3.708 | 697 |
| 2026-07-15 | 3.556 | 3.820 | 3.556 | 3.664 | 3.664 | 6,544 |
| 2026-07-14 | 3.518 | 3.592 | 3.508 | 3.592 | 3.592 | 197 |
| 2026-07-13 | 3.376 | 3.572 | 3.376 | 3.572 | 3.572 | 106 |
| 2026-07-10 | 3.436 | 3.454 | 3.410 | 3.414 | 3.414 | 688 |
| 2026-07-09 | 3.386 | 3.480 | 3.380 | 3.432 | 3.432 | 15,383 |
| 2026-07-08 | 3.522 | 3.522 | 3.376 | 3.380 | 3.380 | 524 |
| 2026-07-07 | 3.706 | 3.706 | 3.514 | 3.514 | 3.514 | 1,132 |
| 2026-07-06 | 3.568 | 3.674 | 3.568 | 3.638 | 3.638 | 590 |
| 2026-07-03 | 3.666 | 3.736 | 3.584 | 3.626 | 3.626 | 19,620 |
| 2026-07-02 | 3.610 | 3.654 | 3.570 | 3.570 | 3.570 | 19,636 |
| 2026-07-01 | 3.600 | 3.678 | 3.554 | 3.600 | 3.600 | 16,126 |
| 2026-06-30 | 3.492 | 3.600 | 3.492 | 3.590 | 3.590 | 16,703 |
| 2026-06-29 | 3.636 | 3.636 | 3.501 | 3.524 | 3.524 | 69,385 |
| 2026-06-26 | 3.464 | 3.590 | 3.454 | 3.542 | 3.542 | 16,542 |
| 2026-06-25 | 3.350 | 3.468 | 3.350 | 3.468 | 3.468 | 20,914 |
| 2026-06-24 | 3.286 | 3.374 | 3.246 | 3.374 | 3.374 | 21,951 |
| 2026-06-23 | 3.242 | 3.268 | 3.156 | 3.244 | 3.244 | 22,664 |
| 2026-06-22 | 3.358 | 3.360 | 3.244 | 3.256 | 3.256 | 15,098 |
| 2026-06-19 | 3.324 | 3.332 | 3.240 | 3.332 | 3.332 | 363,988 |
| 2026-06-18 | 3.321 | 3.390 | 3.270 | 3.270 | 3.270 | 15,008 |
| 2026-06-17 | 3.362 | 3.366 | 3.351 | 3.351 | 3.351 | 15,157 |
| 2026-06-16 | 3.292 | 3.350 | 3.262 | 3.304 | 3.304 | 25,059 |
| 2026-06-15 | 3.314 | 3.360 | 3.288 | 3.310 | 3.310 | 15,094 |
| 2026-06-12 | 3.174 | 3.258 | 3.142 | 3.220 | 3.220 | 777 |
| 2026-06-11 | 3.142 | 3.160 | 3.102 | 3.122 | 3.122 | 21,848 |
| 2026-06-10 | 3.138 | 3.154 | 3.098 | 3.114 | 3.114 | 18,299 |
| 2026-06-09 | 3.202 | 3.202 | 3.140 | 3.140 | 3.140 | 1,686 |
| 2026-06-08 | 3.142 | 3.214 | 3.142 | 3.196 | 3.196 | 15,587 |
| 2026-06-05 | 3.352 | 3.352 | 3.240 | 3.252 | 3.252 | 15,516 |
| 2026-06-04 | 3.330 | 3.366 | 3.262 | 3.305 | 3.305 | 50,060 |
| 2026-06-03 | 3.268 | 3.346 | 3.230 | 3.308 | 3.308 | 161 |
| 2026-06-02 | 3.294 | 3.294 | 3.216 | 3.274 | 3.274 | 15,084 |
| 2026-06-01 | 3.438 | 3.474 | 3.333 | 3.333 | 3.333 | 15,321 |
| 2026-05-29 | 3.230 | 3.384 | 3.230 | 3.296 | 3.296 | 15,476 |
| 2026-05-28 | 3.172 | 3.282 | 3.104 | 3.258 | 3.258 | 17,712 |
| 2026-05-27 | 3.218 | 3.232 | 3.176 | 3.204 | 3.204 | 15,398 |
| 2026-05-26 | 3.240 | 3.316 | 3.186 | 3.200 | 3.200 | 6,600 |
| 2026-05-22 | 3.266 | 3.266 | 3.112 | 3.200 | 3.200 | 12,851 |
| 2026-05-21 | 3.292 | 3.292 | 3.122 | 3.122 | 3.122 | 42,090 |
| 2026-05-20 | 3.336 | 3.336 | 3.164 | 3.204 | 3.204 | 16,560 |
| 2026-05-19 | 3.496 | 3.578 | 3.474 | 3.478 | 3.478 | 15,261 |
| 2026-05-18 | 3.534 | 3.592 | 3.512 | 3.561 | 3.561 | 15,040 |
| 2026-05-15 | 3.620 | 3.796 | 3.620 | 3.690 | 3.590 | 1,323 |
| 2026-05-14 | 3.748 | 3.748 | 3.684 | 3.684 | 3.584 | 29,273 |
| 2026-05-13 | 3.818 | 3.882 | 3.742 | 3.751 | 3.649 | 5,449 |
| 2026-05-12 | 3.842 | 3.842 | 3.728 | 3.758 | 3.656 | 1,914 |
| 2026-05-11 | 3.800 | 3.818 | 3.652 | 3.818 | 3.715 | 15,640 |
| 2026-05-08 | 3.830 | 3.830 | 3.650 | 3.722 | 3.621 | 344 |
| 2026-05-07 | 3.790 | 3.894 | 3.768 | 3.768 | 3.666 | 15,100 |
| 2026-05-06 | 3.752 | 4.118 | 3.752 | 3.824 | 3.720 | 15,282 |
| 2026-05-05 | 3.922 | 3.946 | 3.844 | 3.910 | 3.804 | 10,502 |
| 2026-04-30 | 3.854 | 4.044 | 3.854 | 3.924 | 3.818 | 6,929 |
| 2026-04-29 | 4.016 | 4.016 | 3.886 | 3.912 | 3.806 | 125 |
| 2026-04-28 | 4.104 | 4.104 | 3.908 | 3.908 | 3.802 | 160 |
| 2026-04-27 | 4.080 | 4.080 | 3.908 | 3.918 | 3.812 | 11,142 |
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.